INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

Hemenway Trust Co LLC's Holding History (CIK: 0001494234)

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

Q4 2025

Shares 6,632 Value ($000) $245 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 7,232 Value ($000) $243 Avg Close $24.23 Range $18.97 - $36.30

Q4 2024

Shares 11,108 Value ($000) $223 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 11,109 Value ($000) $261 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 12,010 Value ($000) $372 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 12,170 Value ($000) $538 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 12,168 Value ($000) $611 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 11,259 Value ($000) $400 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 11,258 Value ($000) $376 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 10,614 Value ($000) $347 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 46,758 Value ($000) $1,236 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 71,592 Value ($000) $1,845 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 70,977 Value ($000) $2,655 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 101,991 Value ($000) $5,055 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 134,877 Value ($000) $6,946 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 156,058 Value ($000) $8,315 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 159,321 Value ($000) $8,944 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 179,221 Value ($000) $11,470 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 185,656 Value ($000) $9,249 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 186,806 Value ($000) $9,673 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 192,275 Value ($000) $11,504 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 193,405 Value ($000) $10,467 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 194,236 Value ($000) $11,625 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 198,204 Value ($000) $10,213 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 202,590 Value ($000) $9,698 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 201,654 Value ($000) $10,829 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 192,308 Value ($000) $9,025 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 195,832 Value ($000) $9,261 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 191,389 Value ($000) $9,514 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 186,524 Value ($000) $9,714 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 183,198 Value ($000) $8,456 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 178,099 Value ($000) $6,782 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 177,552 Value ($000) $5,991 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 173,871 Value ($000) $6,272 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 173,240 Value ($000) $6,283 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 173,899 Value ($000) $6,565 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 172,999 Value ($000) $5,674 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 174,531 Value ($000) $5,646 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 176,631 Value ($000) $6,085 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 176,598 Value ($000) $5,323 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 177,148 Value ($000) $5,389 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 173,923 Value ($000) $5,439 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 171,026 Value ($000) $6,207 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 215,981 Value ($000) $7,520 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 215,771 Value ($000) $6,667 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 212,261 Value ($000) $5,479 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 207,795 Value ($000) $5,393 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 205,425 Value ($000) $4,709 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 205,215 Value ($000) $4,972 Avg Close $17.18 Range $15.00 - $18.96

Q1 2013

Shares 205,715 Value ($000) $4,492 Avg Close $15.32 Range $14.53 - $16.49

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	6,632	$245	$37.76	$32.89 - $44.02
Q3 2025	7,232	$243	$24.23	$18.97 - $36.30
Q4 2024	11,108	$223	$22.54	$18.90 - $26.43
Q3 2024	11,109	$261	$24.89	$18.51 - $36.93
Q2 2024	12,010	$372	$32.50	$29.54 - $44.94
Q1 2024	12,170	$538	$44.04	$40.15 - $49.64
Q4 2023	12,168	$611	$40.04	$31.62 - $50.60
Q3 2023	11,259	$400	$34.22	$30.75 - $39.41
Q2 2023	11,258	$376	$30.72	$26.32 - $36.37
Q1 2023	10,614	$347	$27.52	$24.14 - $32.11
Q4 2022	46,758	$1,236	$26.65	$23.40 - $30.22
Q3 2022	71,592	$1,845	$32.31	$24.49 - $38.36
Q2 2022	70,977	$2,655	$40.62	$34.47 - $46.63
Q1 2022	101,991	$5,055	$46.18	$40.77 - $52.20
Q4 2021	134,877	$6,946	$47.29	$44.09 - $51.64
Q3 2021	156,058	$8,315	$49.81	$47.36 - $52.58
Q2 2021	159,321	$8,944	$53.58	$48.89 - $62.29
Q1 2021	179,221	$11,470	$54.09	$44.60 - $61.34
Q4 2020	185,656	$9,249	$44.02	$39.14 - $50.47
Q3 2020	186,806	$9,673	$46.53	$41.87 - $55.21
Q2 2020	192,275	$11,504	$53.20	$45.40 - $58.04
Q1 2020	193,405	$10,467	$52.33	$38.68 - $61.12
Q4 2019	194,236	$11,625	$49.26	$42.57 - $53.35
Q3 2019	198,204	$10,213	$43.02	$39.30 - $46.78
Q2 2019	202,590	$9,698	$43.10	$37.35 - $51.61
Q1 2019	201,654	$10,829	$43.83	$38.20 - $47.63
Q4 2018	192,308	$9,025	$40.19	$36.23 - $43.46
Q3 2018	195,832	$9,261	$41.52	$37.68 - $45.31
Q2 2018	191,389	$9,514	$45.05	$39.97 - $48.96
Q1 2018	186,524	$9,714	$40.06	$35.53 - $45.45
Q4 2017	183,198	$8,456	$36.55	$31.78 - $39.99
Q3 2017	178,099	$6,782	$29.59	$27.53 - $31.84
Q2 2017	177,552	$5,991	$29.57	$27.62 - $30.83
Q1 2017	173,871	$6,272	$29.68	$28.50 - $31.39
Q4 2016	173,240	$6,283	$29.15	$27.28 - $31.08
Q3 2016	173,899	$6,565	$28.62	$26.04 - $30.83
Q2 2016	172,999	$5,674	$25.11	$23.72 - $26.54
Q1 2016	174,531	$5,646	$24.39	$22.07 - $26.88
Q4 2015	176,631	$6,085	$26.65	$23.12 - $28.13
Q3 2015	176,598	$5,323	$22.62	$19.52 - $24.07
Q2 2015	177,148	$5,389	$25.10	$23.47 - $27.05
Q1 2015	173,923	$5,439	$26.00	$22.65 - $28.76
Q4 2014	171,026	$6,207	$26.63	$22.60 - $29.08
Q3 2014	215,981	$7,520	$25.75	$23.05 - $27.10
Q2 2014	215,771	$6,667	$20.69	$19.25 - $23.47
Q1 2014	212,261	$5,479	$18.67	$17.54 - $20.17
Q4 2013	207,795	$5,393	$17.92	$16.56 - $19.36
Q3 2013	205,425	$4,709	$16.91	$16.13 - $17.82
Q2 2013	205,215	$4,972	$17.18	$15.00 - $18.96
Q1 2013	205,715	$4,492	$15.32	$14.53 - $16.49