INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

NAPLES GLOBAL ADVISORS, LLC's Holding History (CIK: 0001582151)

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

Q4 2025

Shares 9,467 Value ($000) $349 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 9,622 Value ($000) $323 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 14,558 Value ($000) $326 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 13,280 Value ($000) $302 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 15,140 Value ($000) $304 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 54,353 Value ($000) $1,275 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 142,704 Value ($000) $4,420 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 149,995 Value ($000) $6,625 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 144,982 Value ($000) $7,285 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 146,036 Value ($000) $5,192 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 146,101 Value ($000) $4,886 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 143,531 Value ($000) $4,689 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 155,520 Value ($000) $4,110 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 157,328 Value ($000) $4,054 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 157,117 Value ($000) $5,878 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 147,832 Value ($000) $7,327 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 139,884 Value ($000) $7,204 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 137,194 Value ($000) $7,310 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 131,359 Value ($000) $7,374 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 127,674 Value ($000) $8,171 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 107,564 Value ($000) $5,359 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 94,557 Value ($000) $4,896 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 87,372 Value ($000) $5,227 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 85,658 Value ($000) $4,636 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 87,088 Value ($000) $5,212 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 86,575 Value ($000) $4,461 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 86,275 Value ($000) $4,130 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 80,077 Value ($000) $4,300 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 80,372 Value ($000) $3,903 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 78,666 Value ($000) $3,720 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 78,269 Value ($000) $3,891 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 76,027 Value ($000) $3,960 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 72,874 Value ($000) $3,364 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 65,521 Value ($000) $2,495 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 64,817 Value ($000) $2,187 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 64,838 Value ($000) $2,339 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 61,078 Value ($000) $2,215 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 58,624 Value ($000) $2,213 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 55,995 Value ($000) $1,837 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 54,891 Value ($000) $1,776 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 46,414 Value ($000) $1,599 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 46,710 Value ($000) $1,408 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 44,911 Value ($000) $1,366 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 44,234 Value ($000) $1,383 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 41,715 Value ($000) $1,514 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 40,148 Value ($000) $1,398 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 39,044 Value ($000) $1,206 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 38,790 Value ($000) $1,001 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 39,301 Value ($000) $1,020 Avg Close $17.92 Range $16.56 - $19.36

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	9,467	$349	$37.76	$32.89 - $44.02
Q3 2025	9,622	$323	$24.23	$18.97 - $36.30
Q2 2025	14,558	$326	$20.72	$17.67 - $23.90
Q1 2025	13,280	$302	$21.88	$18.73 - $27.55
Q4 2024	15,140	$304	$22.54	$18.90 - $26.43
Q3 2024	54,353	$1,275	$24.89	$18.51 - $36.93
Q2 2024	142,704	$4,420	$32.50	$29.54 - $44.94
Q1 2024	149,995	$6,625	$44.04	$40.15 - $49.64
Q4 2023	144,982	$7,285	$40.04	$31.62 - $50.60
Q3 2023	146,036	$5,192	$34.22	$30.75 - $39.41
Q2 2023	146,101	$4,886	$30.72	$26.32 - $36.37
Q1 2023	143,531	$4,689	$27.52	$24.14 - $32.11
Q4 2022	155,520	$4,110	$26.65	$23.40 - $30.22
Q3 2022	157,328	$4,054	$32.31	$24.49 - $38.36
Q2 2022	157,117	$5,878	$40.62	$34.47 - $46.63
Q1 2022	147,832	$7,327	$46.18	$40.77 - $52.20
Q4 2021	139,884	$7,204	$47.29	$44.09 - $51.64
Q3 2021	137,194	$7,310	$49.81	$47.36 - $52.58
Q2 2021	131,359	$7,374	$53.58	$48.89 - $62.29
Q1 2021	127,674	$8,171	$54.09	$44.60 - $61.34
Q4 2020	107,564	$5,359	$44.02	$39.14 - $50.47
Q3 2020	94,557	$4,896	$46.53	$41.87 - $55.21
Q2 2020	87,372	$5,227	$53.20	$45.40 - $58.04
Q1 2020	85,658	$4,636	$52.33	$38.68 - $61.12
Q4 2019	87,088	$5,212	$49.26	$42.57 - $53.35
Q3 2019	86,575	$4,461	$43.02	$39.30 - $46.78
Q2 2019	86,275	$4,130	$43.10	$37.35 - $51.61
Q1 2019	80,077	$4,300	$43.83	$38.20 - $47.63
Q4 2018	80,372	$3,903	$40.19	$36.23 - $43.46
Q3 2018	78,666	$3,720	$41.52	$37.68 - $45.31
Q2 2018	78,269	$3,891	$45.05	$39.97 - $48.96
Q1 2018	76,027	$3,960	$40.06	$35.53 - $45.45
Q4 2017	72,874	$3,364	$36.55	$31.78 - $39.99
Q3 2017	65,521	$2,495	$29.59	$27.53 - $31.84
Q2 2017	64,817	$2,187	$29.57	$27.62 - $30.83
Q1 2017	64,838	$2,339	$29.68	$28.50 - $31.39
Q4 2016	61,078	$2,215	$29.15	$27.28 - $31.08
Q3 2016	58,624	$2,213	$28.62	$26.04 - $30.83
Q2 2016	55,995	$1,837	$25.11	$23.72 - $26.54
Q1 2016	54,891	$1,776	$24.39	$22.07 - $26.88
Q4 2015	46,414	$1,599	$26.65	$23.12 - $28.13
Q3 2015	46,710	$1,408	$22.62	$19.52 - $24.07
Q2 2015	44,911	$1,366	$25.10	$23.47 - $27.05
Q1 2015	44,234	$1,383	$26.00	$22.65 - $28.76
Q4 2014	41,715	$1,514	$26.63	$22.60 - $29.08
Q3 2014	40,148	$1,398	$25.75	$23.05 - $27.10
Q2 2014	39,044	$1,206	$20.69	$19.25 - $23.47
Q1 2014	38,790	$1,001	$18.67	$17.54 - $20.17
Q4 2013	39,301	$1,020	$17.92	$16.56 - $19.36