INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

Penobscot Investment Management Company, Inc.'s Holding History (CIK: 0001394866)

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

Q4 2025

Shares 28,271 Value ($000) $1,043 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 29,679 Value ($000) $996 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 34,129 Value ($000) $764 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 36,579 Value ($000) $831 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 40,479 Value ($000) $812 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 41,404 Value ($000) $971 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 42,034 Value ($000) $1,302 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 55,988 Value ($000) $2,473 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 59,063 Value ($000) $2,968 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 57,153 Value ($000) $2,032 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 42,182 Value ($000) $1,411 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 68,186 Value ($000) $2,228 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 83,639 Value ($000) $2,211 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 105,522 Value ($000) $2,719 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 115,042 Value ($000) $4,304 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 118,063 Value ($000) $5,852 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 119,021 Value ($000) $6,130 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 125,443 Value ($000) $6,684 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 136,216 Value ($000) $7,647 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 152,786 Value ($000) $9,778 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 159,836 Value ($000) $7,963 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 167,101 Value ($000) $8,652 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 166,703 Value ($000) $9,973 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 164,690 Value ($000) $8,913 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 161,952 Value ($000) $9,697 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 163,277 Value ($000) $8,414 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 160,058 Value ($000) $7,662 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 160,288 Value ($000) $8,607 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 159,308 Value ($000) $7,477 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 162,118 Value ($000) $7,666 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 160,928 Value ($000) $8,000 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 158,458 Value ($000) $8,253 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 120,850 Value ($000) $5,579 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 119,510 Value ($000) $4,551 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 120,480 Value ($000) $4,065 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 119,052 Value ($000) $4,294 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 119,575 Value ($000) $4,337 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 119,825 Value ($000) $4,523 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 120,641 Value ($000) $3,957 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 119,517 Value ($000) $3,867 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 123,177 Value ($000) $4,243 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 122,465 Value ($000) $3,691 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 122,305 Value ($000) $3,720 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 121,229 Value ($000) $3,791 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 122,759 Value ($000) $4,455 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 123,107 Value ($000) $4,287 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 124,287 Value ($000) $3,840 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 123,649 Value ($000) $3,192 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 124,009 Value ($000) $3,218 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 131,139 Value ($000) $3,006 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 131,835 Value ($000) $3,195 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	28,271	$1,043	$37.76	$32.89 - $44.02
Q3 2025	29,679	$996	$24.23	$18.97 - $36.30
Q2 2025	34,129	$764	$20.72	$17.67 - $23.90
Q1 2025	36,579	$831	$21.88	$18.73 - $27.55
Q4 2024	40,479	$812	$22.54	$18.90 - $26.43
Q3 2024	41,404	$971	$24.89	$18.51 - $36.93
Q2 2024	42,034	$1,302	$32.50	$29.54 - $44.94
Q1 2024	55,988	$2,473	$44.04	$40.15 - $49.64
Q4 2023	59,063	$2,968	$40.04	$31.62 - $50.60
Q3 2023	57,153	$2,032	$34.22	$30.75 - $39.41
Q2 2023	42,182	$1,411	$30.72	$26.32 - $36.37
Q1 2023	68,186	$2,228	$27.52	$24.14 - $32.11
Q4 2022	83,639	$2,211	$26.65	$23.40 - $30.22
Q3 2022	105,522	$2,719	$32.31	$24.49 - $38.36
Q2 2022	115,042	$4,304	$40.62	$34.47 - $46.63
Q1 2022	118,063	$5,852	$46.18	$40.77 - $52.20
Q4 2021	119,021	$6,130	$47.29	$44.09 - $51.64
Q3 2021	125,443	$6,684	$49.81	$47.36 - $52.58
Q2 2021	136,216	$7,647	$53.58	$48.89 - $62.29
Q1 2021	152,786	$9,778	$54.09	$44.60 - $61.34
Q4 2020	159,836	$7,963	$44.02	$39.14 - $50.47
Q3 2020	167,101	$8,652	$46.53	$41.87 - $55.21
Q2 2020	166,703	$9,973	$53.20	$45.40 - $58.04
Q1 2020	164,690	$8,913	$52.33	$38.68 - $61.12
Q4 2019	161,952	$9,697	$49.26	$42.57 - $53.35
Q3 2019	163,277	$8,414	$43.02	$39.30 - $46.78
Q2 2019	160,058	$7,662	$43.10	$37.35 - $51.61
Q1 2019	160,288	$8,607	$43.83	$38.20 - $47.63
Q4 2018	159,308	$7,477	$40.19	$36.23 - $43.46
Q3 2018	162,118	$7,666	$41.52	$37.68 - $45.31
Q2 2018	160,928	$8,000	$45.05	$39.97 - $48.96
Q1 2018	158,458	$8,253	$40.06	$35.53 - $45.45
Q4 2017	120,850	$5,579	$36.55	$31.78 - $39.99
Q3 2017	119,510	$4,551	$29.59	$27.53 - $31.84
Q2 2017	120,480	$4,065	$29.57	$27.62 - $30.83
Q1 2017	119,052	$4,294	$29.68	$28.50 - $31.39
Q4 2016	119,575	$4,337	$29.15	$27.28 - $31.08
Q3 2016	119,825	$4,523	$28.62	$26.04 - $30.83
Q2 2016	120,641	$3,957	$25.11	$23.72 - $26.54
Q1 2016	119,517	$3,867	$24.39	$22.07 - $26.88
Q4 2015	123,177	$4,243	$26.65	$23.12 - $28.13
Q3 2015	122,465	$3,691	$22.62	$19.52 - $24.07
Q2 2015	122,305	$3,720	$25.10	$23.47 - $27.05
Q1 2015	121,229	$3,791	$26.00	$22.65 - $28.76
Q4 2014	122,759	$4,455	$26.63	$22.60 - $29.08
Q3 2014	123,107	$4,287	$25.75	$23.05 - $27.10
Q2 2014	124,287	$3,840	$20.69	$19.25 - $23.47
Q1 2014	123,649	$3,192	$18.67	$17.54 - $20.17
Q4 2013	124,009	$3,218	$17.92	$16.56 - $19.36
Q3 2013	131,139	$3,006	$16.91	$16.13 - $17.82
Q2 2013	131,835	$3,195	$17.18	$15.00 - $18.96