INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

Westchester Capital Management, Inc.'s Holding History (CIK: 0001390063)

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

Q4 2025

Shares 190,105 Value ($000) $7,015 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 192,918 Value ($000) $6,472 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 199,987 Value ($000) $4,480 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 200,186 Value ($000) $4,546 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 202,146 Value ($000) $4,053 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 210,766 Value ($000) $4,945 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 216,193 Value ($000) $6,695 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 217,605 Value ($000) $9,612 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 218,587 Value ($000) $10,984 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 222,543 Value ($000) $7,911 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 225,301 Value ($000) $7,534 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 226,396 Value ($000) $7,396 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 226,568 Value ($000) $5,988 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 229,047 Value ($000) $5,903 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 229,216 Value ($000) $8,575 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 229,116 Value ($000) $11,355 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 230,192 Value ($000) $11,855 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 233,388 Value ($000) $12,435 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 231,423 Value ($000) $12,992 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 227,596 Value ($000) $14,566 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 228,548 Value ($000) $11,386 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 230,018 Value ($000) $11,910 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 224,363 Value ($000) $13,424 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 230,176 Value ($000) $12,457 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 238,853 Value ($000) $14,295 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 242,253 Value ($000) $12,483 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 241,758 Value ($000) $11,573 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 233,270 Value ($000) $12,527 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 236,705 Value ($000) $11,109 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 243,350 Value ($000) $11,508 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 241,643 Value ($000) $12,012 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 246,012 Value ($000) $12,812 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 262,596 Value ($000) $12,121 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 262,470 Value ($000) $9,995 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 260,448 Value ($000) $8,788 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 254,968 Value ($000) $9,197 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 258,048 Value ($000) $9,359 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 266,273 Value ($000) $10,052 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 283,848 Value ($000) $9,310 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 287,873 Value ($000) $9,313 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 275,639 Value ($000) $9,496 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 278,839 Value ($000) $8,404 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 278,939 Value ($000) $8,484 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 281,164 Value ($000) $8,792 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 284,339 Value ($000) $10,319 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 291,214 Value ($000) $10,140 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 291,514 Value ($000) $9,008 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 291,339 Value ($000) $7,521 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 287,439 Value ($000) $7,460 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 250,073 Value ($000) $5,732 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 252,523 Value ($000) $6,119 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	190,105	$7,015	$37.76	$32.89 - $44.02
Q3 2025	192,918	$6,472	$24.23	$18.97 - $36.30
Q2 2025	199,987	$4,480	$20.72	$17.67 - $23.90
Q1 2025	200,186	$4,546	$21.88	$18.73 - $27.55
Q4 2024	202,146	$4,053	$22.54	$18.90 - $26.43
Q3 2024	210,766	$4,945	$24.89	$18.51 - $36.93
Q2 2024	216,193	$6,695	$32.50	$29.54 - $44.94
Q1 2024	217,605	$9,612	$44.04	$40.15 - $49.64
Q4 2023	218,587	$10,984	$40.04	$31.62 - $50.60
Q3 2023	222,543	$7,911	$34.22	$30.75 - $39.41
Q2 2023	225,301	$7,534	$30.72	$26.32 - $36.37
Q1 2023	226,396	$7,396	$27.52	$24.14 - $32.11
Q4 2022	226,568	$5,988	$26.65	$23.40 - $30.22
Q3 2022	229,047	$5,903	$32.31	$24.49 - $38.36
Q2 2022	229,216	$8,575	$40.62	$34.47 - $46.63
Q1 2022	229,116	$11,355	$46.18	$40.77 - $52.20
Q4 2021	230,192	$11,855	$47.29	$44.09 - $51.64
Q3 2021	233,388	$12,435	$49.81	$47.36 - $52.58
Q2 2021	231,423	$12,992	$53.58	$48.89 - $62.29
Q1 2021	227,596	$14,566	$54.09	$44.60 - $61.34
Q4 2020	228,548	$11,386	$44.02	$39.14 - $50.47
Q3 2020	230,018	$11,910	$46.53	$41.87 - $55.21
Q2 2020	224,363	$13,424	$53.20	$45.40 - $58.04
Q1 2020	230,176	$12,457	$52.33	$38.68 - $61.12
Q4 2019	238,853	$14,295	$49.26	$42.57 - $53.35
Q3 2019	242,253	$12,483	$43.02	$39.30 - $46.78
Q2 2019	241,758	$11,573	$43.10	$37.35 - $51.61
Q1 2019	233,270	$12,527	$43.83	$38.20 - $47.63
Q4 2018	236,705	$11,109	$40.19	$36.23 - $43.46
Q3 2018	243,350	$11,508	$41.52	$37.68 - $45.31
Q2 2018	241,643	$12,012	$45.05	$39.97 - $48.96
Q1 2018	246,012	$12,812	$40.06	$35.53 - $45.45
Q4 2017	262,596	$12,121	$36.55	$31.78 - $39.99
Q3 2017	262,470	$9,995	$29.59	$27.53 - $31.84
Q2 2017	260,448	$8,788	$29.57	$27.62 - $30.83
Q1 2017	254,968	$9,197	$29.68	$28.50 - $31.39
Q4 2016	258,048	$9,359	$29.15	$27.28 - $31.08
Q3 2016	266,273	$10,052	$28.62	$26.04 - $30.83
Q2 2016	283,848	$9,310	$25.11	$23.72 - $26.54
Q1 2016	287,873	$9,313	$24.39	$22.07 - $26.88
Q4 2015	275,639	$9,496	$26.65	$23.12 - $28.13
Q3 2015	278,839	$8,404	$22.62	$19.52 - $24.07
Q2 2015	278,939	$8,484	$25.10	$23.47 - $27.05
Q1 2015	281,164	$8,792	$26.00	$22.65 - $28.76
Q4 2014	284,339	$10,319	$26.63	$22.60 - $29.08
Q3 2014	291,214	$10,140	$25.75	$23.05 - $27.10
Q2 2014	291,514	$9,008	$20.69	$19.25 - $23.47
Q1 2014	291,339	$7,521	$18.67	$17.54 - $20.17
Q4 2013	287,439	$7,460	$17.92	$16.56 - $19.36
Q3 2013	250,073	$5,732	$16.91	$16.13 - $17.82
Q2 2013	252,523	$6,119	$17.18	$15.00 - $18.96