INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

Coastline Trust Co's Holding History (CIK: 0001324279)

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

Q4 2025

Shares 125 Value ($000) $5 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 125 Value ($000) $4 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 125 Value ($000) $3 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 125 Value ($000) $3 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 255 Value ($000) $5 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 255 Value ($000) $6 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 9,852 Value ($000) $305 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 10,382 Value ($000) $459 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 22,582 Value ($000) $1,135 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 22,637 Value ($000) $805 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 23,072 Value ($000) $772 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 24,814 Value ($000) $811 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 27,424 Value ($000) $725 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 54,255 Value ($000) $1,398 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 61,665 Value ($000) $2,307 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 63,355 Value ($000) $3,139 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 59,355 Value ($000) $3,056 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 59,260 Value ($000) $3,157 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 59,700 Value ($000) $3,352 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 71,710 Value ($000) $4,589 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 86,950 Value ($000) $4,332 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 85,215 Value ($000) $4,412 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 82,515 Value ($000) $4,937 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 84,895 Value ($000) $4,594 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 89,260 Value ($000) $5,342 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 93,483 Value ($000) $4,817 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 96,785 Value ($000) $4,634 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 98,905 Value ($000) $5,311 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 102,630 Value ($000) $4,816 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 101,340 Value ($000) $4,792 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 101,925 Value ($000) $5,066 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 108,492 Value ($000) $5,650 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 114,547 Value ($000) $5,287 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 114,892 Value ($000) $4,375 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 113,099 Value ($000) $3,816 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 111,889 Value ($000) $4,036 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 109,089 Value ($000) $3,956 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 109,259 Value ($000) $4,125 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 110,399 Value ($000) $3,621 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 110,414 Value ($000) $3,572 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 107,174 Value ($000) $3,692 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 105,440 Value ($000) $3,178 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 103,530 Value ($000) $3,149 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 101,240 Value ($000) $3,166 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 95,884 Value ($000) $3,479 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 87,149 Value ($000) $3,034 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 90,360 Value ($000) $2,792 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 88,935 Value ($000) $2,296 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 87,125 Value ($000) $2,261 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 84,685 Value ($000) $1,941 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 80,905 Value ($000) $1,960 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	125	$5	$37.76	$32.89 - $44.02
Q3 2025	125	$4	$24.23	$18.97 - $36.30
Q2 2025	125	$3	$20.72	$17.67 - $23.90
Q1 2025	125	$3	$21.88	$18.73 - $27.55
Q4 2024	255	$5	$22.54	$18.90 - $26.43
Q3 2024	255	$6	$24.89	$18.51 - $36.93
Q2 2024	9,852	$305	$32.50	$29.54 - $44.94
Q1 2024	10,382	$459	$44.04	$40.15 - $49.64
Q4 2023	22,582	$1,135	$40.04	$31.62 - $50.60
Q3 2023	22,637	$805	$34.22	$30.75 - $39.41
Q2 2023	23,072	$772	$30.72	$26.32 - $36.37
Q1 2023	24,814	$811	$27.52	$24.14 - $32.11
Q4 2022	27,424	$725	$26.65	$23.40 - $30.22
Q3 2022	54,255	$1,398	$32.31	$24.49 - $38.36
Q2 2022	61,665	$2,307	$40.62	$34.47 - $46.63
Q1 2022	63,355	$3,139	$46.18	$40.77 - $52.20
Q4 2021	59,355	$3,056	$47.29	$44.09 - $51.64
Q3 2021	59,260	$3,157	$49.81	$47.36 - $52.58
Q2 2021	59,700	$3,352	$53.58	$48.89 - $62.29
Q1 2021	71,710	$4,589	$54.09	$44.60 - $61.34
Q4 2020	86,950	$4,332	$44.02	$39.14 - $50.47
Q3 2020	85,215	$4,412	$46.53	$41.87 - $55.21
Q2 2020	82,515	$4,937	$53.20	$45.40 - $58.04
Q1 2020	84,895	$4,594	$52.33	$38.68 - $61.12
Q4 2019	89,260	$5,342	$49.26	$42.57 - $53.35
Q3 2019	93,483	$4,817	$43.02	$39.30 - $46.78
Q2 2019	96,785	$4,634	$43.10	$37.35 - $51.61
Q1 2019	98,905	$5,311	$43.83	$38.20 - $47.63
Q4 2018	102,630	$4,816	$40.19	$36.23 - $43.46
Q3 2018	101,340	$4,792	$41.52	$37.68 - $45.31
Q2 2018	101,925	$5,066	$45.05	$39.97 - $48.96
Q1 2018	108,492	$5,650	$40.06	$35.53 - $45.45
Q4 2017	114,547	$5,287	$36.55	$31.78 - $39.99
Q3 2017	114,892	$4,375	$29.59	$27.53 - $31.84
Q2 2017	113,099	$3,816	$29.57	$27.62 - $30.83
Q1 2017	111,889	$4,036	$29.68	$28.50 - $31.39
Q4 2016	109,089	$3,956	$29.15	$27.28 - $31.08
Q3 2016	109,259	$4,125	$28.62	$26.04 - $30.83
Q2 2016	110,399	$3,621	$25.11	$23.72 - $26.54
Q1 2016	110,414	$3,572	$24.39	$22.07 - $26.88
Q4 2015	107,174	$3,692	$26.65	$23.12 - $28.13
Q3 2015	105,440	$3,178	$22.62	$19.52 - $24.07
Q2 2015	103,530	$3,149	$25.10	$23.47 - $27.05
Q1 2015	101,240	$3,166	$26.00	$22.65 - $28.76
Q4 2014	95,884	$3,479	$26.63	$22.60 - $29.08
Q3 2014	87,149	$3,034	$25.75	$23.05 - $27.10
Q2 2014	90,360	$2,792	$20.69	$19.25 - $23.47
Q1 2014	88,935	$2,296	$18.67	$17.54 - $20.17
Q4 2013	87,125	$2,261	$17.92	$16.56 - $19.36
Q3 2013	84,685	$1,941	$16.91	$16.13 - $17.82
Q2 2013	80,905	$1,960	$17.18	$15.00 - $18.96