INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

ALBION FINANCIAL GROUP /UT's Holding History (CIK: 0001054677)

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

Q4 2025

Shares 4,165 Value ($000) $154 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 3,665 Value ($000) $123 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 3,065 Value ($000) $69 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 3,065 Value ($000) $70 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 3,065 Value ($000) $61 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 3,065 Value ($000) $72 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 3,065 Value ($000) $95 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 3,065 Value ($000) $135 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 3,065 Value ($000) $154 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 3,065 Value ($000) $109 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 3,065 Value ($000) $102 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 3,065 Value ($000) $100 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 3,065 Value ($000) $81 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 3,090 Value ($000) $80 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 3,065 Value ($000) $115 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 3,115 Value ($000) $154 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 3,115 Value ($000) $160 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 3,348 Value ($000) $178 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 3,234 Value ($000) $182 Avg Close $53.58 Range $48.89 - $62.29

Q4 2020

Shares 11,005 Value ($000) $548 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 75,787 Value ($000) $3,924 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 73,019 Value ($000) $4,369 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 73,436 Value ($000) $3,974 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 76,159 Value ($000) $4,558 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 74,308 Value ($000) $3,829 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 74,855 Value ($000) $3,583 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 75,001 Value ($000) $4,028 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 73,376 Value ($000) $3,444 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 74,703 Value ($000) $3,533 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 72,208 Value ($000) $3,589 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 71,129 Value ($000) $3,704 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 71,461 Value ($000) $3,299 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 71,024 Value ($000) $2,705 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 63,895 Value ($000) $2,156 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 59,119 Value ($000) $2,132 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 40,421 Value ($000) $1,466 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 80,767 Value ($000) $3,049 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 23,929 Value ($000) $785 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 23,929 Value ($000) $774 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 23,929 Value ($000) $824 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 23,929 Value ($000) $721 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 24,034 Value ($000) $731 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 23,929 Value ($000) $748 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 23,929 Value ($000) $868 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 23,929 Value ($000) $833 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 24,559 Value ($000) $759 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 25,304 Value ($000) $653 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 25,304 Value ($000) $657 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 25,604 Value ($000) $587 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 283,739 Value ($000) $6,875 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	4,165	$154	$37.76	$32.89 - $44.02
Q3 2025	3,665	$123	$24.23	$18.97 - $36.30
Q2 2025	3,065	$69	$20.72	$17.67 - $23.90
Q1 2025	3,065	$70	$21.88	$18.73 - $27.55
Q4 2024	3,065	$61	$22.54	$18.90 - $26.43
Q3 2024	3,065	$72	$24.89	$18.51 - $36.93
Q2 2024	3,065	$95	$32.50	$29.54 - $44.94
Q1 2024	3,065	$135	$44.04	$40.15 - $49.64
Q4 2023	3,065	$154	$40.04	$31.62 - $50.60
Q3 2023	3,065	$109	$34.22	$30.75 - $39.41
Q2 2023	3,065	$102	$30.72	$26.32 - $36.37
Q1 2023	3,065	$100	$27.52	$24.14 - $32.11
Q4 2022	3,065	$81	$26.65	$23.40 - $30.22
Q3 2022	3,090	$80	$32.31	$24.49 - $38.36
Q2 2022	3,065	$115	$40.62	$34.47 - $46.63
Q1 2022	3,115	$154	$46.18	$40.77 - $52.20
Q4 2021	3,115	$160	$47.29	$44.09 - $51.64
Q3 2021	3,348	$178	$49.81	$47.36 - $52.58
Q2 2021	3,234	$182	$53.58	$48.89 - $62.29
Q4 2020	11,005	$548	$44.02	$39.14 - $50.47
Q3 2020	75,787	$3,924	$46.53	$41.87 - $55.21
Q2 2020	73,019	$4,369	$53.20	$45.40 - $58.04
Q1 2020	73,436	$3,974	$52.33	$38.68 - $61.12
Q4 2019	76,159	$4,558	$49.26	$42.57 - $53.35
Q3 2019	74,308	$3,829	$43.02	$39.30 - $46.78
Q2 2019	74,855	$3,583	$43.10	$37.35 - $51.61
Q1 2019	75,001	$4,028	$43.83	$38.20 - $47.63
Q4 2018	73,376	$3,444	$40.19	$36.23 - $43.46
Q3 2018	74,703	$3,533	$41.52	$37.68 - $45.31
Q2 2018	72,208	$3,589	$45.05	$39.97 - $48.96
Q1 2018	71,129	$3,704	$40.06	$35.53 - $45.45
Q4 2017	71,461	$3,299	$36.55	$31.78 - $39.99
Q3 2017	71,024	$2,705	$29.59	$27.53 - $31.84
Q2 2017	63,895	$2,156	$29.57	$27.62 - $30.83
Q1 2017	59,119	$2,132	$29.68	$28.50 - $31.39
Q4 2016	40,421	$1,466	$29.15	$27.28 - $31.08
Q3 2016	80,767	$3,049	$28.62	$26.04 - $30.83
Q2 2016	23,929	$785	$25.11	$23.72 - $26.54
Q1 2016	23,929	$774	$24.39	$22.07 - $26.88
Q4 2015	23,929	$824	$26.65	$23.12 - $28.13
Q3 2015	23,929	$721	$22.62	$19.52 - $24.07
Q2 2015	24,034	$731	$25.10	$23.47 - $27.05
Q1 2015	23,929	$748	$26.00	$22.65 - $28.76
Q4 2014	23,929	$868	$26.63	$22.60 - $29.08
Q3 2014	23,929	$833	$25.75	$23.05 - $27.10
Q2 2014	24,559	$759	$20.69	$19.25 - $23.47
Q1 2014	25,304	$653	$18.67	$17.54 - $20.17
Q4 2013	25,304	$657	$17.92	$16.56 - $19.36
Q3 2013	25,604	$587	$16.91	$16.13 - $17.82
Q2 2013	283,739	$6,875	$17.18	$15.00 - $18.96