INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

CITADEL ADVISORS LLC's Holding History (CIK: 0001423053)

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

Q4 2025

Shares 13,094,201 Value ($000) $483,176 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 4,609,833 Value ($000) $154,660 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 14,625,390 Value ($000) $327,609 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 8,370,478 Value ($000) $190,094 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 9,795,440 Value ($000) $196,399 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 18,464,674 Value ($000) $433,181 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 6,796,320 Value ($000) $210,482 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 5,433,841 Value ($000) $240,013 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 3,676,215 Value ($000) $184,730 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 3,778,413 Value ($000) $134,323 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 7,438,840 Value ($000) $248,755 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 17,200,810 Value ($000) $561,950 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 4,070,606 Value ($000) $107,586 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 4,257,781 Value ($000) $109,723 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 336,953 Value ($000) $12,606 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 802,278 Value ($000) $39,761 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 4,252,344 Value ($000) $218,996 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 1,791,933 Value ($000) $95,474 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 1,465,930 Value ($000) $82,298 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 5,504,008 Value ($000) $352,256 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 1,282,712 Value ($000) $63,905 Avg Close $44.02 Range $39.14 - $50.47

Q2 2020

Shares 4,784,441 Value ($000) $286,254 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 4,957,089 Value ($000) $268,277 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 893,180 Value ($000) $53,457 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 720,754 Value ($000) $37,140 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 596,173 Value ($000) $28,539 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 496,812 Value ($000) $26,679 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 2,521,901 Value ($000) $118,353 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 9,399,720 Value ($000) $444,513 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 905,038 Value ($000) $44,989 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 3,722,846 Value ($000) $193,886 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 184,445 Value ($000) $8,514 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 110,799 Value ($000) $4,219 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 1,192,049 Value ($000) $40,219 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 25,015 Value ($000) $902 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 323,049 Value ($000) $11,717 Avg Close $29.15 Range $27.28 - $31.08

Q2 2016

Shares 479,438 Value ($000) $15,725 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 624,193 Value ($000) $20,193 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 3,906,164 Value ($000) $134,567 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 523,571 Value ($000) $15,780 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 641,297 Value ($000) $19,505 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 34,451 Value ($000) $1,077 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 736,809 Value ($000) $26,739 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 521,629 Value ($000) $18,163 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 924,645 Value ($000) $28,572 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 722,757 Value ($000) $18,654 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 303,558 Value ($000) $7,880 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 3,351,438 Value ($000) $76,815 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 9,605 Value ($000) $233 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	13,094,201	$483,176	$37.76	$32.89 - $44.02
Q3 2025	4,609,833	$154,660	$24.23	$18.97 - $36.30
Q2 2025	14,625,390	$327,609	$20.72	$17.67 - $23.90
Q1 2025	8,370,478	$190,094	$21.88	$18.73 - $27.55
Q4 2024	9,795,440	$196,399	$22.54	$18.90 - $26.43
Q3 2024	18,464,674	$433,181	$24.89	$18.51 - $36.93
Q2 2024	6,796,320	$210,482	$32.50	$29.54 - $44.94
Q1 2024	5,433,841	$240,013	$44.04	$40.15 - $49.64
Q4 2023	3,676,215	$184,730	$40.04	$31.62 - $50.60
Q3 2023	3,778,413	$134,323	$34.22	$30.75 - $39.41
Q2 2023	7,438,840	$248,755	$30.72	$26.32 - $36.37
Q1 2023	17,200,810	$561,950	$27.52	$24.14 - $32.11
Q4 2022	4,070,606	$107,586	$26.65	$23.40 - $30.22
Q3 2022	4,257,781	$109,723	$32.31	$24.49 - $38.36
Q2 2022	336,953	$12,606	$40.62	$34.47 - $46.63
Q1 2022	802,278	$39,761	$46.18	$40.77 - $52.20
Q4 2021	4,252,344	$218,996	$47.29	$44.09 - $51.64
Q3 2021	1,791,933	$95,474	$49.81	$47.36 - $52.58
Q2 2021	1,465,930	$82,298	$53.58	$48.89 - $62.29
Q1 2021	5,504,008	$352,256	$54.09	$44.60 - $61.34
Q4 2020	1,282,712	$63,905	$44.02	$39.14 - $50.47
Q2 2020	4,784,441	$286,254	$53.20	$45.40 - $58.04
Q1 2020	4,957,089	$268,277	$52.33	$38.68 - $61.12
Q4 2019	893,180	$53,457	$49.26	$42.57 - $53.35
Q3 2019	720,754	$37,140	$43.02	$39.30 - $46.78
Q2 2019	596,173	$28,539	$43.10	$37.35 - $51.61
Q1 2019	496,812	$26,679	$43.83	$38.20 - $47.63
Q4 2018	2,521,901	$118,353	$40.19	$36.23 - $43.46
Q3 2018	9,399,720	$444,513	$41.52	$37.68 - $45.31
Q2 2018	905,038	$44,989	$45.05	$39.97 - $48.96
Q1 2018	3,722,846	$193,886	$40.06	$35.53 - $45.45
Q4 2017	184,445	$8,514	$36.55	$31.78 - $39.99
Q3 2017	110,799	$4,219	$29.59	$27.53 - $31.84
Q2 2017	1,192,049	$40,219	$29.57	$27.62 - $30.83
Q1 2017	25,015	$902	$29.68	$28.50 - $31.39
Q4 2016	323,049	$11,717	$29.15	$27.28 - $31.08
Q2 2016	479,438	$15,725	$25.11	$23.72 - $26.54
Q1 2016	624,193	$20,193	$24.39	$22.07 - $26.88
Q4 2015	3,906,164	$134,567	$26.65	$23.12 - $28.13
Q3 2015	523,571	$15,780	$22.62	$19.52 - $24.07
Q2 2015	641,297	$19,505	$25.10	$23.47 - $27.05
Q1 2015	34,451	$1,077	$26.00	$22.65 - $28.76
Q4 2014	736,809	$26,739	$26.63	$22.60 - $29.08
Q3 2014	521,629	$18,163	$25.75	$23.05 - $27.10
Q2 2014	924,645	$28,572	$20.69	$19.25 - $23.47
Q1 2014	722,757	$18,654	$18.67	$17.54 - $20.17
Q4 2013	303,558	$7,880	$17.92	$16.56 - $19.36
Q3 2013	3,351,438	$76,815	$16.91	$16.13 - $17.82
Q2 2013	9,605	$233	$17.18	$15.00 - $18.96