INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

Portland Global Advisors LLC's Holding History (CIK: 0001504941)

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

Q4 2025

Shares 19,622 Value ($000) $724 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 19,622 Value ($000) $658 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 19,622 Value ($000) $440 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 19,414 Value ($000) $441 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 19,414 Value ($000) $389 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 19,415 Value ($000) $455 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 139,318 Value ($000) $4,315 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 168,377 Value ($000) $7,437 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 168,097 Value ($000) $8,447 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 166,506 Value ($000) $6 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 110,288 Value ($000) $4 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 109,912 Value ($000) $4 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 101,800 Value ($000) $3 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 98,268 Value ($000) $2,532 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 97,018 Value ($000) $3,629 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 92,981 Value ($000) $4,608 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 87,656 Value ($000) $4,514 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 81,355 Value ($000) $4,335 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 73,709 Value ($000) $4,138 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 71,359 Value ($000) $4,567 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 64,060 Value ($000) $3,191 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 55,724 Value ($000) $2,885 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 51,329 Value ($000) $3,071 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 36,679 Value ($000) $1,985 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 30,964 Value ($000) $1,853 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 30,964 Value ($000) $1,596 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 33,448 Value ($000) $1,601 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 33,448 Value ($000) $1,796 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 33,628 Value ($000) $1,578 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 35,246 Value ($000) $1,667 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 34,976 Value ($000) $1,739 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 34,416 Value ($000) $1,792 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 34,416 Value ($000) $1,589 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 34,416 Value ($000) $1,311 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 34,416 Value ($000) $1,161 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 34,416 Value ($000) $1,241 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 34,416 Value ($000) $1,248 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 34,416 Value ($000) $1,299 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 34,456 Value ($000) $1,130 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 34,456 Value ($000) $1,115 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 34,456 Value ($000) $1,187 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 33,356 Value ($000) $1,005 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 33,388 Value ($000) $1,015 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 34,008 Value ($000) $1,063 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 34,827 Value ($000) $1,264 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 32,251 Value ($000) $1,123 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 32,251 Value ($000) $997 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 31,432 Value ($000) $811 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 25,529 Value ($000) $663 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 25,529 Value ($000) $585 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 25,529 Value ($000) $619 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	19,622	$724	$37.76	$32.89 - $44.02
Q3 2025	19,622	$658	$24.23	$18.97 - $36.30
Q2 2025	19,622	$440	$20.72	$17.67 - $23.90
Q1 2025	19,414	$441	$21.88	$18.73 - $27.55
Q4 2024	19,414	$389	$22.54	$18.90 - $26.43
Q3 2024	19,415	$455	$24.89	$18.51 - $36.93
Q2 2024	139,318	$4,315	$32.50	$29.54 - $44.94
Q1 2024	168,377	$7,437	$44.04	$40.15 - $49.64
Q4 2023	168,097	$8,447	$40.04	$31.62 - $50.60
Q3 2023	166,506	$6	$34.22	$30.75 - $39.41
Q2 2023	110,288	$4	$30.72	$26.32 - $36.37
Q1 2023	109,912	$4	$27.52	$24.14 - $32.11
Q4 2022	101,800	$3	$26.65	$23.40 - $30.22
Q3 2022	98,268	$2,532	$32.31	$24.49 - $38.36
Q2 2022	97,018	$3,629	$40.62	$34.47 - $46.63
Q1 2022	92,981	$4,608	$46.18	$40.77 - $52.20
Q4 2021	87,656	$4,514	$47.29	$44.09 - $51.64
Q3 2021	81,355	$4,335	$49.81	$47.36 - $52.58
Q2 2021	73,709	$4,138	$53.58	$48.89 - $62.29
Q1 2021	71,359	$4,567	$54.09	$44.60 - $61.34
Q4 2020	64,060	$3,191	$44.02	$39.14 - $50.47
Q3 2020	55,724	$2,885	$46.53	$41.87 - $55.21
Q2 2020	51,329	$3,071	$53.20	$45.40 - $58.04
Q1 2020	36,679	$1,985	$52.33	$38.68 - $61.12
Q4 2019	30,964	$1,853	$49.26	$42.57 - $53.35
Q3 2019	30,964	$1,596	$43.02	$39.30 - $46.78
Q2 2019	33,448	$1,601	$43.10	$37.35 - $51.61
Q1 2019	33,448	$1,796	$43.83	$38.20 - $47.63
Q4 2018	33,628	$1,578	$40.19	$36.23 - $43.46
Q3 2018	35,246	$1,667	$41.52	$37.68 - $45.31
Q2 2018	34,976	$1,739	$45.05	$39.97 - $48.96
Q1 2018	34,416	$1,792	$40.06	$35.53 - $45.45
Q4 2017	34,416	$1,589	$36.55	$31.78 - $39.99
Q3 2017	34,416	$1,311	$29.59	$27.53 - $31.84
Q2 2017	34,416	$1,161	$29.57	$27.62 - $30.83
Q1 2017	34,416	$1,241	$29.68	$28.50 - $31.39
Q4 2016	34,416	$1,248	$29.15	$27.28 - $31.08
Q3 2016	34,416	$1,299	$28.62	$26.04 - $30.83
Q2 2016	34,456	$1,130	$25.11	$23.72 - $26.54
Q1 2016	34,456	$1,115	$24.39	$22.07 - $26.88
Q4 2015	34,456	$1,187	$26.65	$23.12 - $28.13
Q3 2015	33,356	$1,005	$22.62	$19.52 - $24.07
Q2 2015	33,388	$1,015	$25.10	$23.47 - $27.05
Q1 2015	34,008	$1,063	$26.00	$22.65 - $28.76
Q4 2014	34,827	$1,264	$26.63	$22.60 - $29.08
Q3 2014	32,251	$1,123	$25.75	$23.05 - $27.10
Q2 2014	32,251	$997	$20.69	$19.25 - $23.47
Q1 2014	31,432	$811	$18.67	$17.54 - $20.17
Q4 2013	25,529	$663	$17.92	$16.56 - $19.36
Q3 2013	25,529	$585	$16.91	$16.13 - $17.82
Q2 2013	25,529	$619	$17.18	$15.00 - $18.96