INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

WHITTIER TRUST CO's Holding History (CIK: 0001137881)

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

Q4 2025

Shares 37,638 Value ($000) $1,507 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 49,783 Value ($000) $1,834 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 55,378 Value ($000) $1,240 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 56,954 Value ($000) $1,293 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 71,249 Value ($000) $1,428 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 88,626 Value ($000) $2,078 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 115,070 Value ($000) $3,563 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 129,489 Value ($000) $5,718 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 135,846 Value ($000) $6,826 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 138,065 Value ($000) $4,907 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 140,691 Value ($000) $4,703 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 147,893 Value ($000) $4,830 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 157,023 Value ($000) $4,150 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 180,497 Value ($000) $4,652 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 187,115 Value ($000) $6,998 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 198,013 Value ($000) $9,813 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 190,665 Value ($000) $9,819 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 185,384 Value ($000) $9,875 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 197,053 Value ($000) $11,060 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 201,185 Value ($000) $12,876 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 227,132 Value ($000) $11,314 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 430,321 Value ($000) $22,278 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 428,379 Value ($000) $25,629 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 413,871 Value ($000) $22,394 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 415,740 Value ($000) $24,877 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 401,014 Value ($000) $20,660 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 389,027 Value ($000) $18,618 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 373,320 Value ($000) $20,047 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 295,314 Value ($000) $13,859 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 294,293 Value ($000) $13,917 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 304,825 Value ($000) $15,149 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 242,826 Value ($000) $12,646 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 240,040 Value ($000) $11,077 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 270,325 Value ($000) $10,291 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 264,153 Value ($000) $8,910 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 267,283 Value ($000) $9,638 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 280,833 Value ($000) $10,186 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 306,449 Value ($000) $11,568 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 306,616 Value ($000) $10,053 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 328,476 Value ($000) $10,623 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 364,555 Value ($000) $12,558 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 430,798 Value ($000) $12,980 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 568,308 Value ($000) $17,282 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 619,900 Value ($000) $19,385 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 614,300 Value ($000) $22,293 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 622,593 Value ($000) $21,673 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 604,506 Value ($000) $18,673 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 617,345 Value ($000) $15,934 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 614,777 Value ($000) $15,953 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 521,887 Value ($000) $11,962 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 526,736 Value ($000) $12,758 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	37,638	$1,507	$37.76	$32.89 - $44.02
Q3 2025	49,783	$1,834	$24.23	$18.97 - $36.30
Q2 2025	55,378	$1,240	$20.72	$17.67 - $23.90
Q1 2025	56,954	$1,293	$21.88	$18.73 - $27.55
Q4 2024	71,249	$1,428	$22.54	$18.90 - $26.43
Q3 2024	88,626	$2,078	$24.89	$18.51 - $36.93
Q2 2024	115,070	$3,563	$32.50	$29.54 - $44.94
Q1 2024	129,489	$5,718	$44.04	$40.15 - $49.64
Q4 2023	135,846	$6,826	$40.04	$31.62 - $50.60
Q3 2023	138,065	$4,907	$34.22	$30.75 - $39.41
Q2 2023	140,691	$4,703	$30.72	$26.32 - $36.37
Q1 2023	147,893	$4,830	$27.52	$24.14 - $32.11
Q4 2022	157,023	$4,150	$26.65	$23.40 - $30.22
Q3 2022	180,497	$4,652	$32.31	$24.49 - $38.36
Q2 2022	187,115	$6,998	$40.62	$34.47 - $46.63
Q1 2022	198,013	$9,813	$46.18	$40.77 - $52.20
Q4 2021	190,665	$9,819	$47.29	$44.09 - $51.64
Q3 2021	185,384	$9,875	$49.81	$47.36 - $52.58
Q2 2021	197,053	$11,060	$53.58	$48.89 - $62.29
Q1 2021	201,185	$12,876	$54.09	$44.60 - $61.34
Q4 2020	227,132	$11,314	$44.02	$39.14 - $50.47
Q3 2020	430,321	$22,278	$46.53	$41.87 - $55.21
Q2 2020	428,379	$25,629	$53.20	$45.40 - $58.04
Q1 2020	413,871	$22,394	$52.33	$38.68 - $61.12
Q4 2019	415,740	$24,877	$49.26	$42.57 - $53.35
Q3 2019	401,014	$20,660	$43.02	$39.30 - $46.78
Q2 2019	389,027	$18,618	$43.10	$37.35 - $51.61
Q1 2019	373,320	$20,047	$43.83	$38.20 - $47.63
Q4 2018	295,314	$13,859	$40.19	$36.23 - $43.46
Q3 2018	294,293	$13,917	$41.52	$37.68 - $45.31
Q2 2018	304,825	$15,149	$45.05	$39.97 - $48.96
Q1 2018	242,826	$12,646	$40.06	$35.53 - $45.45
Q4 2017	240,040	$11,077	$36.55	$31.78 - $39.99
Q3 2017	270,325	$10,291	$29.59	$27.53 - $31.84
Q2 2017	264,153	$8,910	$29.57	$27.62 - $30.83
Q1 2017	267,283	$9,638	$29.68	$28.50 - $31.39
Q4 2016	280,833	$10,186	$29.15	$27.28 - $31.08
Q3 2016	306,449	$11,568	$28.62	$26.04 - $30.83
Q2 2016	306,616	$10,053	$25.11	$23.72 - $26.54
Q1 2016	328,476	$10,623	$24.39	$22.07 - $26.88
Q4 2015	364,555	$12,558	$26.65	$23.12 - $28.13
Q3 2015	430,798	$12,980	$22.62	$19.52 - $24.07
Q2 2015	568,308	$17,282	$25.10	$23.47 - $27.05
Q1 2015	619,900	$19,385	$26.00	$22.65 - $28.76
Q4 2014	614,300	$22,293	$26.63	$22.60 - $29.08
Q3 2014	622,593	$21,673	$25.75	$23.05 - $27.10
Q2 2014	604,506	$18,673	$20.69	$19.25 - $23.47
Q1 2014	617,345	$15,934	$18.67	$17.54 - $20.17
Q4 2013	614,777	$15,953	$17.92	$16.56 - $19.36
Q3 2013	521,887	$11,962	$16.91	$16.13 - $17.82
Q2 2013	526,736	$12,758	$17.18	$15.00 - $18.96