INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

Wharton Business Group, LLC's Holding History (CIK: 0001513126)

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

Q4 2025

Shares 10,166 Value ($000) $375 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 11,451 Value ($000) $384 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 13,751 Value ($000) $0 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 13,751 Value ($000) $0 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 16,143 Value ($000) $0 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 16,143 Value ($000) $0 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 16,142 Value ($000) $1 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 16,142 Value ($000) $1 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 16,141 Value ($000) $1 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 19,935 Value ($000) $1 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 19,935 Value ($000) $1 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 19,934 Value ($000) $1 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 19,933 Value ($000) $1 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 20,131 Value ($000) $518 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 20,931 Value ($000) $783 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 20,920 Value ($000) $1,037 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 20,897 Value ($000) $1,076 Avg Close $47.29 Range $44.09 - $51.64

Q2 2021

Shares 20,897 Value ($000) $1,173 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 21,246 Value ($000) $1,360 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 21,246 Value ($000) $1,058 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 144,231 Value ($000) $7,468 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 263,588 Value ($000) $15,770 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 263,393 Value ($000) $14,255 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 264,463 Value ($000) $15,828 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 262,458 Value ($000) $13,524 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 262,458 Value ($000) $12,564 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 262,558 Value ($000) $14,099 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 262,797 Value ($000) $12,333 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 262,797 Value ($000) $12,428 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 262,871 Value ($000) $13,067 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 264,243 Value ($000) $13,762 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 265,154 Value ($000) $12,240 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 265,154 Value ($000) $10,097 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 264,819 Value ($000) $8,935 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 314,009 Value ($000) $11,326 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 313,134 Value ($000) $11,357 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 313,479 Value ($000) $11,834 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 414,969 Value ($000) $13,611 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 463,524 Value ($000) $14,995 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 462,521 Value ($000) $15,934 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 591,846 Value ($000) $17,838 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 392,541 Value ($000) $11,939 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 382,971 Value ($000) $11,976 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 278,971 Value ($000) $10,124 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 264,571 Value ($000) $9,212 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 324,731 Value ($000) $10,034 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 163,961 Value ($000) $4,232 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 155,375 Value ($000) $4,033 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 145,345 Value ($000) $3,331 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 162,202 Value ($000) $3,930 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	10,166	$375	$37.76	$32.89 - $44.02
Q3 2025	11,451	$384	$24.23	$18.97 - $36.30
Q2 2025	13,751	$0	$20.72	$17.67 - $23.90
Q1 2025	13,751	$0	$21.88	$18.73 - $27.55
Q4 2024	16,143	$0	$22.54	$18.90 - $26.43
Q3 2024	16,143	$0	$24.89	$18.51 - $36.93
Q2 2024	16,142	$1	$32.50	$29.54 - $44.94
Q1 2024	16,142	$1	$44.04	$40.15 - $49.64
Q4 2023	16,141	$1	$40.04	$31.62 - $50.60
Q3 2023	19,935	$1	$34.22	$30.75 - $39.41
Q2 2023	19,935	$1	$30.72	$26.32 - $36.37
Q1 2023	19,934	$1	$27.52	$24.14 - $32.11
Q4 2022	19,933	$1	$26.65	$23.40 - $30.22
Q3 2022	20,131	$518	$32.31	$24.49 - $38.36
Q2 2022	20,931	$783	$40.62	$34.47 - $46.63
Q1 2022	20,920	$1,037	$46.18	$40.77 - $52.20
Q4 2021	20,897	$1,076	$47.29	$44.09 - $51.64
Q2 2021	20,897	$1,173	$53.58	$48.89 - $62.29
Q1 2021	21,246	$1,360	$54.09	$44.60 - $61.34
Q4 2020	21,246	$1,058	$44.02	$39.14 - $50.47
Q3 2020	144,231	$7,468	$46.53	$41.87 - $55.21
Q2 2020	263,588	$15,770	$53.20	$45.40 - $58.04
Q1 2020	263,393	$14,255	$52.33	$38.68 - $61.12
Q4 2019	264,463	$15,828	$49.26	$42.57 - $53.35
Q3 2019	262,458	$13,524	$43.02	$39.30 - $46.78
Q2 2019	262,458	$12,564	$43.10	$37.35 - $51.61
Q1 2019	262,558	$14,099	$43.83	$38.20 - $47.63
Q4 2018	262,797	$12,333	$40.19	$36.23 - $43.46
Q3 2018	262,797	$12,428	$41.52	$37.68 - $45.31
Q2 2018	262,871	$13,067	$45.05	$39.97 - $48.96
Q1 2018	264,243	$13,762	$40.06	$35.53 - $45.45
Q4 2017	265,154	$12,240	$36.55	$31.78 - $39.99
Q3 2017	265,154	$10,097	$29.59	$27.53 - $31.84
Q2 2017	264,819	$8,935	$29.57	$27.62 - $30.83
Q1 2017	314,009	$11,326	$29.68	$28.50 - $31.39
Q4 2016	313,134	$11,357	$29.15	$27.28 - $31.08
Q3 2016	313,479	$11,834	$28.62	$26.04 - $30.83
Q2 2016	414,969	$13,611	$25.11	$23.72 - $26.54
Q1 2016	463,524	$14,995	$24.39	$22.07 - $26.88
Q4 2015	462,521	$15,934	$26.65	$23.12 - $28.13
Q3 2015	591,846	$17,838	$22.62	$19.52 - $24.07
Q2 2015	392,541	$11,939	$25.10	$23.47 - $27.05
Q1 2015	382,971	$11,976	$26.00	$22.65 - $28.76
Q4 2014	278,971	$10,124	$26.63	$22.60 - $29.08
Q3 2014	264,571	$9,212	$25.75	$23.05 - $27.10
Q2 2014	324,731	$10,034	$20.69	$19.25 - $23.47
Q1 2014	163,961	$4,232	$18.67	$17.54 - $20.17
Q4 2013	155,375	$4,033	$17.92	$16.56 - $19.36
Q3 2013	145,345	$3,331	$16.91	$16.13 - $17.82
Q2 2013	162,202	$3,930	$17.18	$15.00 - $18.96