INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

WHITTIER TRUST CO OF NEVADA INC's Holding History (CIK: 0001263548)

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

Q4 2025

Shares 140,042 Value ($000) $5,607 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 162,061 Value ($000) $5,969 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 165,776 Value ($000) $3,712 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 168,669 Value ($000) $3,829 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 180,722 Value ($000) $3,622 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 198,333 Value ($000) $4,651 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 209,471 Value ($000) $6,485 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 210,221 Value ($000) $9,283 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 205,337 Value ($000) $10,318 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 207,132 Value ($000) $7,361 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 213,946 Value ($000) $7,152 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 216,971 Value ($000) $7,086 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 230,146 Value ($000) $6,083 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 241,210 Value ($000) $6,216 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 247,807 Value ($000) $9,268 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 245,727 Value ($000) $12,178 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 235,539 Value ($000) $12,130 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 239,685 Value ($000) $12,768 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 193,857 Value ($000) $10,881 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 194,167 Value ($000) $12,427 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 188,566 Value ($000) $9,392 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 256,912 Value ($000) $13,300 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 261,055 Value ($000) $15,619 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 260,434 Value ($000) $14,092 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 251,816 Value ($000) $15,068 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 263,743 Value ($000) $13,588 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 254,709 Value ($000) $12,190 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 253,418 Value ($000) $13,608 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 254,611 Value ($000) $11,948 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 258,015 Value ($000) $12,201 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 258,643 Value ($000) $12,855 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 244,625 Value ($000) $12,740 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 238,900 Value ($000) $11,025 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 227,966 Value ($000) $8,678 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 229,909 Value ($000) $7,755 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 232,762 Value ($000) $8,393 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 241,162 Value ($000) $8,747 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 218,766 Value ($000) $8,259 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 222,277 Value ($000) $7,289 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 226,448 Value ($000) $7,323 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 232,702 Value ($000) $8,016 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 259,898 Value ($000) $7,831 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 314,432 Value ($000) $9,561 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 320,103 Value ($000) $10,010 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 318,554 Value ($000) $11,560 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 326,386 Value ($000) $11,362 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 330,269 Value ($000) $10,201 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 331,403 Value ($000) $8,553 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 326,508 Value ($000) $8,472 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 282,646 Value ($000) $6,478 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 284,423 Value ($000) $6,888 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	140,042	$5,607	$37.76	$32.89 - $44.02
Q3 2025	162,061	$5,969	$24.23	$18.97 - $36.30
Q2 2025	165,776	$3,712	$20.72	$17.67 - $23.90
Q1 2025	168,669	$3,829	$21.88	$18.73 - $27.55
Q4 2024	180,722	$3,622	$22.54	$18.90 - $26.43
Q3 2024	198,333	$4,651	$24.89	$18.51 - $36.93
Q2 2024	209,471	$6,485	$32.50	$29.54 - $44.94
Q1 2024	210,221	$9,283	$44.04	$40.15 - $49.64
Q4 2023	205,337	$10,318	$40.04	$31.62 - $50.60
Q3 2023	207,132	$7,361	$34.22	$30.75 - $39.41
Q2 2023	213,946	$7,152	$30.72	$26.32 - $36.37
Q1 2023	216,971	$7,086	$27.52	$24.14 - $32.11
Q4 2022	230,146	$6,083	$26.65	$23.40 - $30.22
Q3 2022	241,210	$6,216	$32.31	$24.49 - $38.36
Q2 2022	247,807	$9,268	$40.62	$34.47 - $46.63
Q1 2022	245,727	$12,178	$46.18	$40.77 - $52.20
Q4 2021	235,539	$12,130	$47.29	$44.09 - $51.64
Q3 2021	239,685	$12,768	$49.81	$47.36 - $52.58
Q2 2021	193,857	$10,881	$53.58	$48.89 - $62.29
Q1 2021	194,167	$12,427	$54.09	$44.60 - $61.34
Q4 2020	188,566	$9,392	$44.02	$39.14 - $50.47
Q3 2020	256,912	$13,300	$46.53	$41.87 - $55.21
Q2 2020	261,055	$15,619	$53.20	$45.40 - $58.04
Q1 2020	260,434	$14,092	$52.33	$38.68 - $61.12
Q4 2019	251,816	$15,068	$49.26	$42.57 - $53.35
Q3 2019	263,743	$13,588	$43.02	$39.30 - $46.78
Q2 2019	254,709	$12,190	$43.10	$37.35 - $51.61
Q1 2019	253,418	$13,608	$43.83	$38.20 - $47.63
Q4 2018	254,611	$11,948	$40.19	$36.23 - $43.46
Q3 2018	258,015	$12,201	$41.52	$37.68 - $45.31
Q2 2018	258,643	$12,855	$45.05	$39.97 - $48.96
Q1 2018	244,625	$12,740	$40.06	$35.53 - $45.45
Q4 2017	238,900	$11,025	$36.55	$31.78 - $39.99
Q3 2017	227,966	$8,678	$29.59	$27.53 - $31.84
Q2 2017	229,909	$7,755	$29.57	$27.62 - $30.83
Q1 2017	232,762	$8,393	$29.68	$28.50 - $31.39
Q4 2016	241,162	$8,747	$29.15	$27.28 - $31.08
Q3 2016	218,766	$8,259	$28.62	$26.04 - $30.83
Q2 2016	222,277	$7,289	$25.11	$23.72 - $26.54
Q1 2016	226,448	$7,323	$24.39	$22.07 - $26.88
Q4 2015	232,702	$8,016	$26.65	$23.12 - $28.13
Q3 2015	259,898	$7,831	$22.62	$19.52 - $24.07
Q2 2015	314,432	$9,561	$25.10	$23.47 - $27.05
Q1 2015	320,103	$10,010	$26.00	$22.65 - $28.76
Q4 2014	318,554	$11,560	$26.63	$22.60 - $29.08
Q3 2014	326,386	$11,362	$25.75	$23.05 - $27.10
Q2 2014	330,269	$10,201	$20.69	$19.25 - $23.47
Q1 2014	331,403	$8,553	$18.67	$17.54 - $20.17
Q4 2013	326,508	$8,472	$17.92	$16.56 - $19.36
Q3 2013	282,646	$6,478	$16.91	$16.13 - $17.82
Q2 2013	284,423	$6,888	$17.18	$15.00 - $18.96