INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

Ballentine Partners, LLC's Holding History (CIK: 0001374889)

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

Q4 2025

Shares 55,867 Value ($000) $2,062 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 51,898 Value ($000) $1,741 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 48,394 Value ($000) $1,084 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 55,835 Value ($000) $1,268 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 32,504 Value ($000) $652 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 37,372 Value ($000) $877 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 60,267 Value ($000) $1,866 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 67,726 Value ($000) $2,991 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 62,910 Value ($000) $3,161 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 53,308 Value ($000) $1,895 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 50,502 Value ($000) $1,689 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 48,736 Value ($000) $1,592 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 61,887 Value ($000) $1,636 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 44,493 Value ($000) $1,147 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 54,249 Value ($000) $2,030 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 42,600 Value ($000) $2,111 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 53,768 Value ($000) $2,770 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 42,025 Value ($000) $2,239 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 40,213 Value ($000) $2,258 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 37,879 Value ($000) $2,424 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 29,544 Value ($000) $1,472 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 35,789 Value ($000) $1,853 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 44,954 Value ($000) $2,690 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 45,852 Value ($000) $2,482 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 32,953 Value ($000) $1,973 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 32,562 Value ($000) $1,678 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 32,517 Value ($000) $1,556 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 30,164 Value ($000) $1,620 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 30,489 Value ($000) $1,431 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 33,080 Value ($000) $1,565 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 33,185 Value ($000) $1,649 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 33,391 Value ($000) $1,740 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 31,887 Value ($000) $1,473 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 32,438 Value ($000) $1,236 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 63,281 Value ($000) $2,196 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 28,604 Value ($000) $1,032 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 30,807 Value ($000) $1,115 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 29,312 Value ($000) $1,107 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 31,018 Value ($000) $1,018 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 31,159 Value ($000) $1,008 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 28,976 Value ($000) $998 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 29,386 Value ($000) $885 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 28,060 Value ($000) $854 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 28,429 Value ($000) $889 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 32,314 Value ($000) $1,173 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 33,336 Value ($000) $1,161 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 32,572 Value ($000) $1,007 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 33,633 Value ($000) $869 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 33,264 Value ($000) $863 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 34,068 Value ($000) $781 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 24,154 Value ($000) $586 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	55,867	$2,062	$37.76	$32.89 - $44.02
Q3 2025	51,898	$1,741	$24.23	$18.97 - $36.30
Q2 2025	48,394	$1,084	$20.72	$17.67 - $23.90
Q1 2025	55,835	$1,268	$21.88	$18.73 - $27.55
Q4 2024	32,504	$652	$22.54	$18.90 - $26.43
Q3 2024	37,372	$877	$24.89	$18.51 - $36.93
Q2 2024	60,267	$1,866	$32.50	$29.54 - $44.94
Q1 2024	67,726	$2,991	$44.04	$40.15 - $49.64
Q4 2023	62,910	$3,161	$40.04	$31.62 - $50.60
Q3 2023	53,308	$1,895	$34.22	$30.75 - $39.41
Q2 2023	50,502	$1,689	$30.72	$26.32 - $36.37
Q1 2023	48,736	$1,592	$27.52	$24.14 - $32.11
Q4 2022	61,887	$1,636	$26.65	$23.40 - $30.22
Q3 2022	44,493	$1,147	$32.31	$24.49 - $38.36
Q2 2022	54,249	$2,030	$40.62	$34.47 - $46.63
Q1 2022	42,600	$2,111	$46.18	$40.77 - $52.20
Q4 2021	53,768	$2,770	$47.29	$44.09 - $51.64
Q3 2021	42,025	$2,239	$49.81	$47.36 - $52.58
Q2 2021	40,213	$2,258	$53.58	$48.89 - $62.29
Q1 2021	37,879	$2,424	$54.09	$44.60 - $61.34
Q4 2020	29,544	$1,472	$44.02	$39.14 - $50.47
Q3 2020	35,789	$1,853	$46.53	$41.87 - $55.21
Q2 2020	44,954	$2,690	$53.20	$45.40 - $58.04
Q1 2020	45,852	$2,482	$52.33	$38.68 - $61.12
Q4 2019	32,953	$1,973	$49.26	$42.57 - $53.35
Q3 2019	32,562	$1,678	$43.02	$39.30 - $46.78
Q2 2019	32,517	$1,556	$43.10	$37.35 - $51.61
Q1 2019	30,164	$1,620	$43.83	$38.20 - $47.63
Q4 2018	30,489	$1,431	$40.19	$36.23 - $43.46
Q3 2018	33,080	$1,565	$41.52	$37.68 - $45.31
Q2 2018	33,185	$1,649	$45.05	$39.97 - $48.96
Q1 2018	33,391	$1,740	$40.06	$35.53 - $45.45
Q4 2017	31,887	$1,473	$36.55	$31.78 - $39.99
Q3 2017	32,438	$1,236	$29.59	$27.53 - $31.84
Q2 2017	63,281	$2,196	$29.57	$27.62 - $30.83
Q1 2017	28,604	$1,032	$29.68	$28.50 - $31.39
Q4 2016	30,807	$1,115	$29.15	$27.28 - $31.08
Q3 2016	29,312	$1,107	$28.62	$26.04 - $30.83
Q2 2016	31,018	$1,018	$25.11	$23.72 - $26.54
Q1 2016	31,159	$1,008	$24.39	$22.07 - $26.88
Q4 2015	28,976	$998	$26.65	$23.12 - $28.13
Q3 2015	29,386	$885	$22.62	$19.52 - $24.07
Q2 2015	28,060	$854	$25.10	$23.47 - $27.05
Q1 2015	28,429	$889	$26.00	$22.65 - $28.76
Q4 2014	32,314	$1,173	$26.63	$22.60 - $29.08
Q3 2014	33,336	$1,161	$25.75	$23.05 - $27.10
Q2 2014	32,572	$1,007	$20.69	$19.25 - $23.47
Q1 2014	33,633	$869	$18.67	$17.54 - $20.17
Q4 2013	33,264	$863	$17.92	$16.56 - $19.36
Q3 2013	34,068	$781	$16.91	$16.13 - $17.82
Q2 2013	24,154	$586	$17.18	$15.00 - $18.96