INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

ADIRONDACK TRUST CO's Holding History (CIK: 0001054257)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025
Shares 20,267 Value ($000) $748 Avg Close $37.76 Range $32.89 - $44.02
Q3 2025
Shares 20,664 Value ($000) $693 Avg Close $24.23 Range $18.97 - $36.30
Q2 2025
Shares 21,051 Value ($000) $471 Avg Close $20.72 Range $17.67 - $23.90
Q1 2025
Shares 26,463 Value ($000) $601 Avg Close $21.88 Range $18.73 - $27.55
Q4 2024
Shares 32,725 Value ($000) $656 Avg Close $22.54 Range $18.90 - $26.43
Q3 2024
Shares 47,517 Value ($000) $1,114 Avg Close $24.89 Range $18.51 - $36.93
Q2 2024
Shares 52,187 Value ($000) $1,616 Avg Close $32.50 Range $29.54 - $44.94
Q1 2024
Shares 51,783 Value ($000) $2,287 Avg Close $44.04 Range $40.15 - $49.64
Q4 2023
Shares 51,505 Value ($000) $2,217 Avg Close $40.04 Range $31.62 - $50.60
Q3 2023
Shares 52,561 Value ($000) $1,868 Avg Close $34.22 Range $30.75 - $39.41
Q2 2023
Shares 53,931 Value ($000) $1,929 Avg Close $30.72 Range $26.32 - $36.37
Q1 2023
Shares 57,262 Value ($000) $1,870 Avg Close $27.52 Range $24.14 - $32.11
Q4 2022
Shares 57,915 Value ($000) $1,531 Avg Close $26.65 Range $23.40 - $30.22
Q3 2022
Shares 58,064 Value ($000) $1,496 Avg Close $32.31 Range $24.49 - $38.36
Q2 2022
Shares 57,927 Value ($000) $2,167 Avg Close $40.62 Range $34.47 - $46.63
Q1 2022
Shares 57,947 Value ($000) $2,872 Avg Close $46.18 Range $40.77 - $52.20
Q4 2021
Shares 54,141 Value ($000) $2,788 Avg Close $47.29 Range $44.09 - $51.64
Q3 2021
Shares 55,476 Value ($000) $2,718 Avg Close $49.81 Range $47.36 - $52.58
Q2 2021
Shares 54,790 Value ($000) $3,075 Avg Close $53.58 Range $48.89 - $62.29
Q1 2021
Shares 54,750 Value ($000) $3,504 Avg Close $54.09 Range $44.60 - $61.34
Q4 2020
Shares 53,519 Value ($000) $2,971 Avg Close $44.02 Range $39.14 - $50.47
Q3 2020
Shares 52,909 Value ($000) $2,739 Avg Close $46.53 Range $41.87 - $55.21
Q2 2020
Shares 53,344 Value ($000) $2,545 Avg Close $53.20 Range $45.40 - $58.04
Q1 2020
Shares 54,879 Value ($000) $2,969 Avg Close $52.33 Range $38.68 - $61.12
Q4 2019
Shares 54,074 Value ($000) $3,457 Avg Close $49.26 Range $42.57 - $53.35
Q3 2019
Shares 55,222 Value ($000) $2,845 Avg Close $43.02 Range $39.30 - $46.78
Q2 2019
Shares 55,529 Value ($000) $2,657 Avg Close $43.10 Range $37.35 - $51.61
Q1 2019
Shares 53,658 Value ($000) $2,738 Avg Close $43.83 Range $38.20 - $47.63
Q4 2018
Shares 55,053 Value ($000) $2,583 Avg Close $40.19 Range $36.23 - $43.46
Q3 2018
Shares 55,420 Value ($000) $2,621 Avg Close $41.52 Range $37.68 - $45.31
Q2 2018
Shares 55,970 Value ($000) $2,782 Avg Close $45.05 Range $39.97 - $48.96
Q1 2018
Shares 54,755 Value ($000) $2,826 Avg Close $40.06 Range $35.53 - $45.45
Q4 2017
Shares 54,235 Value ($000) $2,503 Avg Close $36.55 Range $31.78 - $39.99
Q3 2017
Shares 54,385 Value ($000) $2,070 Avg Close $29.59 Range $27.53 - $31.84
Q2 2017
Shares 53,895 Value ($000) $1,818 Avg Close $29.57 Range $27.62 - $30.83
Q1 2017
Shares 61,620 Value ($000) $2,222 Avg Close $29.68 Range $28.50 - $31.39
Q4 2016
Shares 65,605 Value ($000) $2,380 Avg Close $29.15 Range $27.28 - $31.08
Q3 2016
Shares 65,573 Value ($000) $2,476 Avg Close $28.62 Range $26.04 - $30.83
Q2 2016
Shares 67,318 Value ($000) $2,207 Avg Close $25.11 Range $23.72 - $26.54
Q1 2016
Shares 67,433 Value ($000) $2,180 Avg Close $24.39 Range $22.07 - $26.88
Q4 2015
Shares 67,978 Value ($000) $2,108 Avg Close $26.65 Range $23.12 - $28.13
Q3 2015
Shares 69,127 Value ($000) $2,083 Avg Close $22.62 Range $19.52 - $24.07
Q2 2015
Shares 68,777 Value ($000) $2,091 Avg Close $25.10 Range $23.47 - $27.05
Q1 2015
Shares 68,407 Value ($000) $2,139 Avg Close $26.00 Range $22.65 - $28.76
Q4 2014
Shares 68,892 Value ($000) $2,500 Avg Close $26.63 Range $22.60 - $29.08
Q3 2014
Shares 70,607 Value ($000) $2,458 Avg Close $25.75 Range $23.05 - $27.10
Q2 2014
Shares 69,292 Value ($000) $2,141 Avg Close $20.69 Range $19.25 - $23.47
Q1 2014
Shares 68,542 Value ($000) $1,769 Avg Close $18.67 Range $17.54 - $20.17
Q4 2013
Shares 71,102 Value ($000) $1,845 Avg Close $17.92 Range $16.56 - $19.36
Q3 2013
Shares 69,672 Value ($000) $1,597 Avg Close $16.91 Range $16.13 - $17.82
Q2 2013
Shares 73,134 Value ($000) $1,771 Avg Close $17.18 Range $15.00 - $18.96