INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

APPLETON PARTNERS INC/MA's Holding History (CIK: 0001055290)

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

Q4 2025

Shares 16,451 Value ($000) $1 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 17,426 Value ($000) $1 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 17,944 Value ($000) $0 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 18,865 Value ($000) $0 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 21,485 Value ($000) $0 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 20,820 Value ($000) $0 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 21,262 Value ($000) $1 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 24,636 Value ($000) $1 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 26,453 Value ($000) $1 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 27,624 Value ($000) $1 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 27,651 Value ($000) $1 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 29,780 Value ($000) $1 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 30,655 Value ($000) $1 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 32,284 Value ($000) $832 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 34,655 Value ($000) $1,296 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 34,520 Value ($000) $1,711 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 34,935 Value ($000) $1,799 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 35,084 Value ($000) $1,869 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 37,177 Value ($000) $2,087 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 36,560 Value ($000) $2,340 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 36,347 Value ($000) $1,811 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 36,264 Value ($000) $1,878 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 37,683 Value ($000) $2,255 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 39,079 Value ($000) $2,115 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 40,579 Value ($000) $2,429 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 40,308 Value ($000) $2,077 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 39,814 Value ($000) $1,906 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 39,274 Value ($000) $2,109 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 38,974 Value ($000) $1,829 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 39,808 Value ($000) $1,882 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 40,608 Value ($000) $2,019 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 42,425 Value ($000) $2,209 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 42,650 Value ($000) $1,969 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 41,991 Value ($000) $1,599 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 42,840 Value ($000) $1,445 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 43,115 Value ($000) $1,555 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 45,641 Value ($000) $1,655 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 45,801 Value ($000) $1,729 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 46,980 Value ($000) $1,541 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 50,329 Value ($000) $1,628 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 51,257 Value ($000) $1,766 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 50,641 Value ($000) $1,526 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 46,794 Value ($000) $1,423 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 50,839 Value ($000) $1,590 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 53,841 Value ($000) $1,954 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 53,841 Value ($000) $1,875 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 55,132 Value ($000) $1,704 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 52,702 Value ($000) $1,360 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 52,277 Value ($000) $1,357 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 49,757 Value ($000) $1,140 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 48,982 Value ($000) $1,186,834 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	16,451	$1	$37.76	$32.89 - $44.02
Q3 2025	17,426	$1	$24.23	$18.97 - $36.30
Q2 2025	17,944	$0	$20.72	$17.67 - $23.90
Q1 2025	18,865	$0	$21.88	$18.73 - $27.55
Q4 2024	21,485	$0	$22.54	$18.90 - $26.43
Q3 2024	20,820	$0	$24.89	$18.51 - $36.93
Q2 2024	21,262	$1	$32.50	$29.54 - $44.94
Q1 2024	24,636	$1	$44.04	$40.15 - $49.64
Q4 2023	26,453	$1	$40.04	$31.62 - $50.60
Q3 2023	27,624	$1	$34.22	$30.75 - $39.41
Q2 2023	27,651	$1	$30.72	$26.32 - $36.37
Q1 2023	29,780	$1	$27.52	$24.14 - $32.11
Q4 2022	30,655	$1	$26.65	$23.40 - $30.22
Q3 2022	32,284	$832	$32.31	$24.49 - $38.36
Q2 2022	34,655	$1,296	$40.62	$34.47 - $46.63
Q1 2022	34,520	$1,711	$46.18	$40.77 - $52.20
Q4 2021	34,935	$1,799	$47.29	$44.09 - $51.64
Q3 2021	35,084	$1,869	$49.81	$47.36 - $52.58
Q2 2021	37,177	$2,087	$53.58	$48.89 - $62.29
Q1 2021	36,560	$2,340	$54.09	$44.60 - $61.34
Q4 2020	36,347	$1,811	$44.02	$39.14 - $50.47
Q3 2020	36,264	$1,878	$46.53	$41.87 - $55.21
Q2 2020	37,683	$2,255	$53.20	$45.40 - $58.04
Q1 2020	39,079	$2,115	$52.33	$38.68 - $61.12
Q4 2019	40,579	$2,429	$49.26	$42.57 - $53.35
Q3 2019	40,308	$2,077	$43.02	$39.30 - $46.78
Q2 2019	39,814	$1,906	$43.10	$37.35 - $51.61
Q1 2019	39,274	$2,109	$43.83	$38.20 - $47.63
Q4 2018	38,974	$1,829	$40.19	$36.23 - $43.46
Q3 2018	39,808	$1,882	$41.52	$37.68 - $45.31
Q2 2018	40,608	$2,019	$45.05	$39.97 - $48.96
Q1 2018	42,425	$2,209	$40.06	$35.53 - $45.45
Q4 2017	42,650	$1,969	$36.55	$31.78 - $39.99
Q3 2017	41,991	$1,599	$29.59	$27.53 - $31.84
Q2 2017	42,840	$1,445	$29.57	$27.62 - $30.83
Q1 2017	43,115	$1,555	$29.68	$28.50 - $31.39
Q4 2016	45,641	$1,655	$29.15	$27.28 - $31.08
Q3 2016	45,801	$1,729	$28.62	$26.04 - $30.83
Q2 2016	46,980	$1,541	$25.11	$23.72 - $26.54
Q1 2016	50,329	$1,628	$24.39	$22.07 - $26.88
Q4 2015	51,257	$1,766	$26.65	$23.12 - $28.13
Q3 2015	50,641	$1,526	$22.62	$19.52 - $24.07
Q2 2015	46,794	$1,423	$25.10	$23.47 - $27.05
Q1 2015	50,839	$1,590	$26.00	$22.65 - $28.76
Q4 2014	53,841	$1,954	$26.63	$22.60 - $29.08
Q3 2014	53,841	$1,875	$25.75	$23.05 - $27.10
Q2 2014	55,132	$1,704	$20.69	$19.25 - $23.47
Q1 2014	52,702	$1,360	$18.67	$17.54 - $20.17
Q4 2013	52,277	$1,357	$17.92	$16.56 - $19.36
Q3 2013	49,757	$1,140	$16.91	$16.13 - $17.82
Q2 2013	48,982	$1,186,834	$17.18	$15.00 - $18.96