INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

Cardinal Capital Management's Holding History (CIK: 0001434845)

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

Q4 2025

Shares 7,954 Value ($000) $294 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 8,692 Value ($000) $292 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 11,666 Value ($000) $261 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 11,660 Value ($000) $265 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 13,658 Value ($000) $274 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 14,085 Value ($000) $330 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 278,963 Value ($000) $8,639 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 271,148 Value ($000) $11,977 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 253,857 Value ($000) $12,756 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 257,532 Value ($000) $9,155 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 253,114 Value ($000) $8,464 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 250,461 Value ($000) $8,183 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 185,924 Value ($000) $4,914 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 174,311 Value ($000) $4,492 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 170,657 Value ($000) $6,384 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 164,508 Value ($000) $8,153 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 156,797 Value ($000) $8,075 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 155,919 Value ($000) $8,307 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 155,983 Value ($000) $8,757 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 155,440 Value ($000) $9,948 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 152,315 Value ($000) $7,588 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 147,257 Value ($000) $7,625 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 146,313 Value ($000) $8,753 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 147,952 Value ($000) $8,007 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 151,347 Value ($000) $9,058 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 154,671 Value ($000) $7,970 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 154,568 Value ($000) $7,399 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 156,273 Value ($000) $8,391 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 156,491 Value ($000) $7,344 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 156,477 Value ($000) $7,399 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 157,249 Value ($000) $7,817 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 159,783 Value ($000) $8,321 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 163,634 Value ($000) $7,553 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 164,929 Value ($000) $6,280 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 165,759 Value ($000) $5,593 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 158,211 Value ($000) $5,707 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 158,915 Value ($000) $5,764 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 157,965 Value ($000) $5,963 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 154,484 Value ($000) $5,067 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 154,171 Value ($000) $4,987 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 153,499 Value ($000) $5,288 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 152,308 Value ($000) $4,591 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 154,150 Value ($000) $4,688 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 147,405 Value ($000) $4,609 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 148,104 Value ($000) $5,375 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 148,229 Value ($000) $5,161 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 146,544 Value ($000) $4,528 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 143,668 Value ($000) $3,709 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 151,429 Value ($000) $3,930 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 150,344 Value ($000) $3,446 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 147,140 Value ($000) $3,565 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	7,954	$294	$37.76	$32.89 - $44.02
Q3 2025	8,692	$292	$24.23	$18.97 - $36.30
Q2 2025	11,666	$261	$20.72	$17.67 - $23.90
Q1 2025	11,660	$265	$21.88	$18.73 - $27.55
Q4 2024	13,658	$274	$22.54	$18.90 - $26.43
Q3 2024	14,085	$330	$24.89	$18.51 - $36.93
Q2 2024	278,963	$8,639	$32.50	$29.54 - $44.94
Q1 2024	271,148	$11,977	$44.04	$40.15 - $49.64
Q4 2023	253,857	$12,756	$40.04	$31.62 - $50.60
Q3 2023	257,532	$9,155	$34.22	$30.75 - $39.41
Q2 2023	253,114	$8,464	$30.72	$26.32 - $36.37
Q1 2023	250,461	$8,183	$27.52	$24.14 - $32.11
Q4 2022	185,924	$4,914	$26.65	$23.40 - $30.22
Q3 2022	174,311	$4,492	$32.31	$24.49 - $38.36
Q2 2022	170,657	$6,384	$40.62	$34.47 - $46.63
Q1 2022	164,508	$8,153	$46.18	$40.77 - $52.20
Q4 2021	156,797	$8,075	$47.29	$44.09 - $51.64
Q3 2021	155,919	$8,307	$49.81	$47.36 - $52.58
Q2 2021	155,983	$8,757	$53.58	$48.89 - $62.29
Q1 2021	155,440	$9,948	$54.09	$44.60 - $61.34
Q4 2020	152,315	$7,588	$44.02	$39.14 - $50.47
Q3 2020	147,257	$7,625	$46.53	$41.87 - $55.21
Q2 2020	146,313	$8,753	$53.20	$45.40 - $58.04
Q1 2020	147,952	$8,007	$52.33	$38.68 - $61.12
Q4 2019	151,347	$9,058	$49.26	$42.57 - $53.35
Q3 2019	154,671	$7,970	$43.02	$39.30 - $46.78
Q2 2019	154,568	$7,399	$43.10	$37.35 - $51.61
Q1 2019	156,273	$8,391	$43.83	$38.20 - $47.63
Q4 2018	156,491	$7,344	$40.19	$36.23 - $43.46
Q3 2018	156,477	$7,399	$41.52	$37.68 - $45.31
Q2 2018	157,249	$7,817	$45.05	$39.97 - $48.96
Q1 2018	159,783	$8,321	$40.06	$35.53 - $45.45
Q4 2017	163,634	$7,553	$36.55	$31.78 - $39.99
Q3 2017	164,929	$6,280	$29.59	$27.53 - $31.84
Q2 2017	165,759	$5,593	$29.57	$27.62 - $30.83
Q1 2017	158,211	$5,707	$29.68	$28.50 - $31.39
Q4 2016	158,915	$5,764	$29.15	$27.28 - $31.08
Q3 2016	157,965	$5,963	$28.62	$26.04 - $30.83
Q2 2016	154,484	$5,067	$25.11	$23.72 - $26.54
Q1 2016	154,171	$4,987	$24.39	$22.07 - $26.88
Q4 2015	153,499	$5,288	$26.65	$23.12 - $28.13
Q3 2015	152,308	$4,591	$22.62	$19.52 - $24.07
Q2 2015	154,150	$4,688	$25.10	$23.47 - $27.05
Q1 2015	147,405	$4,609	$26.00	$22.65 - $28.76
Q4 2014	148,104	$5,375	$26.63	$22.60 - $29.08
Q3 2014	148,229	$5,161	$25.75	$23.05 - $27.10
Q2 2014	146,544	$4,528	$20.69	$19.25 - $23.47
Q1 2014	143,668	$3,709	$18.67	$17.54 - $20.17
Q4 2013	151,429	$3,930	$17.92	$16.56 - $19.36
Q3 2013	150,344	$3,446	$16.91	$16.13 - $17.82
Q2 2013	147,140	$3,565	$17.18	$15.00 - $18.96