INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

Newman Dignan & Sheerar, Inc.'s Holding History (CIK: 0001566493)

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

Q4 2025

Shares 6,497 Value ($000) $240 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 7,483 Value ($000) $251 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 11,433 Value ($000) $256 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 11,428 Value ($000) $260 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 11,428 Value ($000) $229 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 11,419 Value ($000) $262 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 14,380 Value ($000) $445 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 15,165 Value ($000) $670 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 15,017 Value ($000) $755 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 13,735 Value ($000) $488 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 13,772 Value ($000) $461 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 13,790 Value ($000) $451 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 20,156 Value ($000) $533 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 21,637 Value ($000) $558 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 23,499 Value ($000) $879 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 33,460 Value ($000) $1,658 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 33,673 Value ($000) $1,734 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 38,271 Value ($000) $2,039 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 49,351 Value ($000) $2,771 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 57,379 Value ($000) $3,672 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 57,498 Value ($000) $2,865 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 63,778 Value ($000) $3,302 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 63,800 Value ($000) $3,062 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 671,992 Value ($000) $3,956 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 70,242 Value ($000) $4,204 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 70,436 Value ($000) $3,630 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 73,192 Value ($000) $3,504 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 75,334 Value ($000) $4,045 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 77,340 Value ($000) $3,630 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 76,436 Value ($000) $3,595 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 78,071 Value ($000) $3,881 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 82,915 Value ($000) $4,300 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 88,066 Value ($000) $4,065 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 88,711 Value ($000) $3,378 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 90,803 Value ($000) $3,064 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 91,171 Value ($000) $3,289 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 91,854 Value ($000) $3,332 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 94,767 Value ($000) $3,577 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 88,115 Value ($000) $2,890 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 90,245 Value ($000) $2,919 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 90,021 Value ($000) $3,101 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 89,587 Value ($000) $2,700 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 87,423 Value ($000) $2,659 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 86,501 Value ($000) $2,705 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 90,674 Value ($000) $3,291 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 91,204 Value ($000) $3,176 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 91,630 Value ($000) $2,831 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 102,009 Value ($000) $2,633 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 98,204 Value ($000) $2,549 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 93,847 Value ($000) $2,151 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 79,318 Value ($000) $1,922 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	6,497	$240	$37.76	$32.89 - $44.02
Q3 2025	7,483	$251	$24.23	$18.97 - $36.30
Q2 2025	11,433	$256	$20.72	$17.67 - $23.90
Q1 2025	11,428	$260	$21.88	$18.73 - $27.55
Q4 2024	11,428	$229	$22.54	$18.90 - $26.43
Q3 2024	11,419	$262	$24.89	$18.51 - $36.93
Q2 2024	14,380	$445	$32.50	$29.54 - $44.94
Q1 2024	15,165	$670	$44.04	$40.15 - $49.64
Q4 2023	15,017	$755	$40.04	$31.62 - $50.60
Q3 2023	13,735	$488	$34.22	$30.75 - $39.41
Q2 2023	13,772	$461	$30.72	$26.32 - $36.37
Q1 2023	13,790	$451	$27.52	$24.14 - $32.11
Q4 2022	20,156	$533	$26.65	$23.40 - $30.22
Q3 2022	21,637	$558	$32.31	$24.49 - $38.36
Q2 2022	23,499	$879	$40.62	$34.47 - $46.63
Q1 2022	33,460	$1,658	$46.18	$40.77 - $52.20
Q4 2021	33,673	$1,734	$47.29	$44.09 - $51.64
Q3 2021	38,271	$2,039	$49.81	$47.36 - $52.58
Q2 2021	49,351	$2,771	$53.58	$48.89 - $62.29
Q1 2021	57,379	$3,672	$54.09	$44.60 - $61.34
Q4 2020	57,498	$2,865	$44.02	$39.14 - $50.47
Q3 2020	63,778	$3,302	$46.53	$41.87 - $55.21
Q2 2020	63,800	$3,062	$53.20	$45.40 - $58.04
Q1 2020	671,992	$3,956	$52.33	$38.68 - $61.12
Q4 2019	70,242	$4,204	$49.26	$42.57 - $53.35
Q3 2019	70,436	$3,630	$43.02	$39.30 - $46.78
Q2 2019	73,192	$3,504	$43.10	$37.35 - $51.61
Q1 2019	75,334	$4,045	$43.83	$38.20 - $47.63
Q4 2018	77,340	$3,630	$40.19	$36.23 - $43.46
Q3 2018	76,436	$3,595	$41.52	$37.68 - $45.31
Q2 2018	78,071	$3,881	$45.05	$39.97 - $48.96
Q1 2018	82,915	$4,300	$40.06	$35.53 - $45.45
Q4 2017	88,066	$4,065	$36.55	$31.78 - $39.99
Q3 2017	88,711	$3,378	$29.59	$27.53 - $31.84
Q2 2017	90,803	$3,064	$29.57	$27.62 - $30.83
Q1 2017	91,171	$3,289	$29.68	$28.50 - $31.39
Q4 2016	91,854	$3,332	$29.15	$27.28 - $31.08
Q3 2016	94,767	$3,577	$28.62	$26.04 - $30.83
Q2 2016	88,115	$2,890	$25.11	$23.72 - $26.54
Q1 2016	90,245	$2,919	$24.39	$22.07 - $26.88
Q4 2015	90,021	$3,101	$26.65	$23.12 - $28.13
Q3 2015	89,587	$2,700	$22.62	$19.52 - $24.07
Q2 2015	87,423	$2,659	$25.10	$23.47 - $27.05
Q1 2015	86,501	$2,705	$26.00	$22.65 - $28.76
Q4 2014	90,674	$3,291	$26.63	$22.60 - $29.08
Q3 2014	91,204	$3,176	$25.75	$23.05 - $27.10
Q2 2014	91,630	$2,831	$20.69	$19.25 - $23.47
Q1 2014	102,009	$2,633	$18.67	$17.54 - $20.17
Q4 2013	98,204	$2,549	$17.92	$16.56 - $19.36
Q3 2013	93,847	$2,151	$16.91	$16.13 - $17.82
Q2 2013	79,318	$1,922	$17.18	$15.00 - $18.96