INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

PHILADELPHIA TRUST CO's Holding History (CIK: 0001110806)

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

Q4 2025

Shares 32,569 Value ($000) $1 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 32,404 Value ($000) $1 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 26,979 Value ($000) $1 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 36,943 Value ($000) $1 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 138,924 Value ($000) $3 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 212,209 Value ($000) $5 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 212,770 Value ($000) $7 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 301,159 Value ($000) $13 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 165,152 Value ($000) $8 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 140,402 Value ($000) $5 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 121,342 Value ($000) $4 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 31,580 Value ($000) $1 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 30,330 Value ($000) $1 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 31,927 Value ($000) $823 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 30,485 Value ($000) $1,140 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 33,010 Value ($000) $1,636 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 31,877 Value ($000) $1,642 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 56,547 Value ($000) $3,013 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 55,628 Value ($000) $3,123 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 55,698 Value ($000) $3,565 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 55,201 Value ($000) $2,750 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 58,351 Value ($000) $3,021 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 182,801 Value ($000) $10,937 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 221,231 Value ($000) $11,973 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 399,161 Value ($000) $23,890 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 380,080 Value ($000) $19,586 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 411,620 Value ($000) $19,704 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 445,715 Value ($000) $23,935 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 175,575 Value ($000) $8,240 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 184,680 Value ($000) $8,734 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 445,258 Value ($000) $22,134 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 489,082 Value ($000) $25,471 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 235,338 Value ($000) $10,863 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 237,768 Value ($000) $9,054 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 322,328 Value ($000) $10,875 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 428,645 Value ($000) $15,461 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 188,377 Value ($000) $6,832 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 19,850 Value ($000) $749 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 17,175 Value ($000) $563 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 60,068 Value ($000) $1,944 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 59,263 Value ($000) $2,061 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 60,933 Value ($000) $1,837 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 2,668 Value ($000) $87,723 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 88,429 Value ($000) $2,765 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 88,895 Value ($000) $3,226 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 920,742 Value ($000) $32,060 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 945,370 Value ($000) $29,212 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 1,006,142 Value ($000) $25,973 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 955,454 Value ($000) $24,799 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 206,489 Value ($000) $4,733 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 142,499 Value ($000) $3,453 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	32,569	$1	$37.76	$32.89 - $44.02
Q3 2025	32,404	$1	$24.23	$18.97 - $36.30
Q2 2025	26,979	$1	$20.72	$17.67 - $23.90
Q1 2025	36,943	$1	$21.88	$18.73 - $27.55
Q4 2024	138,924	$3	$22.54	$18.90 - $26.43
Q3 2024	212,209	$5	$24.89	$18.51 - $36.93
Q2 2024	212,770	$7	$32.50	$29.54 - $44.94
Q1 2024	301,159	$13	$44.04	$40.15 - $49.64
Q4 2023	165,152	$8	$40.04	$31.62 - $50.60
Q3 2023	140,402	$5	$34.22	$30.75 - $39.41
Q2 2023	121,342	$4	$30.72	$26.32 - $36.37
Q1 2023	31,580	$1	$27.52	$24.14 - $32.11
Q4 2022	30,330	$1	$26.65	$23.40 - $30.22
Q3 2022	31,927	$823	$32.31	$24.49 - $38.36
Q2 2022	30,485	$1,140	$40.62	$34.47 - $46.63
Q1 2022	33,010	$1,636	$46.18	$40.77 - $52.20
Q4 2021	31,877	$1,642	$47.29	$44.09 - $51.64
Q3 2021	56,547	$3,013	$49.81	$47.36 - $52.58
Q2 2021	55,628	$3,123	$53.58	$48.89 - $62.29
Q1 2021	55,698	$3,565	$54.09	$44.60 - $61.34
Q4 2020	55,201	$2,750	$44.02	$39.14 - $50.47
Q3 2020	58,351	$3,021	$46.53	$41.87 - $55.21
Q2 2020	182,801	$10,937	$53.20	$45.40 - $58.04
Q1 2020	221,231	$11,973	$52.33	$38.68 - $61.12
Q4 2019	399,161	$23,890	$49.26	$42.57 - $53.35
Q3 2019	380,080	$19,586	$43.02	$39.30 - $46.78
Q2 2019	411,620	$19,704	$43.10	$37.35 - $51.61
Q1 2019	445,715	$23,935	$43.83	$38.20 - $47.63
Q4 2018	175,575	$8,240	$40.19	$36.23 - $43.46
Q3 2018	184,680	$8,734	$41.52	$37.68 - $45.31
Q2 2018	445,258	$22,134	$45.05	$39.97 - $48.96
Q1 2018	489,082	$25,471	$40.06	$35.53 - $45.45
Q4 2017	235,338	$10,863	$36.55	$31.78 - $39.99
Q3 2017	237,768	$9,054	$29.59	$27.53 - $31.84
Q2 2017	322,328	$10,875	$29.57	$27.62 - $30.83
Q1 2017	428,645	$15,461	$29.68	$28.50 - $31.39
Q4 2016	188,377	$6,832	$29.15	$27.28 - $31.08
Q3 2016	19,850	$749	$28.62	$26.04 - $30.83
Q2 2016	17,175	$563	$25.11	$23.72 - $26.54
Q1 2016	60,068	$1,944	$24.39	$22.07 - $26.88
Q4 2015	59,263	$2,061	$26.65	$23.12 - $28.13
Q3 2015	60,933	$1,837	$22.62	$19.52 - $24.07
Q2 2015	2,668	$87,723	$25.10	$23.47 - $27.05
Q1 2015	88,429	$2,765	$26.00	$22.65 - $28.76
Q4 2014	88,895	$3,226	$26.63	$22.60 - $29.08
Q3 2014	920,742	$32,060	$25.75	$23.05 - $27.10
Q2 2014	945,370	$29,212	$20.69	$19.25 - $23.47
Q1 2014	1,006,142	$25,973	$18.67	$17.54 - $20.17
Q4 2013	955,454	$24,799	$17.92	$16.56 - $19.36
Q3 2013	206,489	$4,733	$16.91	$16.13 - $17.82
Q2 2013	142,499	$3,453	$17.18	$15.00 - $18.96