INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

CARY STREET PARTNERS INVESTMENT ADVISORY LLC's Holding History (CIK: 0001766904)

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

Q4 2025

Shares 5,217 Value ($000) $192 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 4,582 Value ($000) $154 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 2,942 Value ($000) $66 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 2,614 Value ($000) $59 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 2,123 Value ($000) $43 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 58,606 Value ($000) $1,375 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 68,770 Value ($000) $2,130 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 77,156 Value ($000) $3,408 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 77,151 Value ($000) $3,873 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 74,619 Value ($000) $2,653 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 64,138 Value ($000) $2,145 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 69,092 Value ($000) $2,257 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 76,148 Value ($000) $2,013 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 88,347 Value ($000) $2,277 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 84,984 Value ($000) $3,179 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 27,442 Value ($000) $1,360 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 29,227 Value ($000) $1,505 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 26,425 Value ($000) $1,408 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 28,368 Value ($000) $1,592 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 12,895 Value ($000) $825 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 54,319 Value ($000) $2,706 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 33,024 Value ($000) $1,710 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 3,795 Value ($000) $227 Avg Close $53.20 Range $45.40 - $58.04

Q4 2019

Shares 4,501 Value ($000) $269 Avg Close $49.26 Range $42.57 - $53.35

Q4 2018

Shares 11,721 Value ($000) $550 Avg Close $40.19 Range $36.23 - $43.46

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	5,217	$192	$37.76	$32.89 - $44.02
Q3 2025	4,582	$154	$24.23	$18.97 - $36.30
Q2 2025	2,942	$66	$20.72	$17.67 - $23.90
Q1 2025	2,614	$59	$21.88	$18.73 - $27.55
Q4 2024	2,123	$43	$22.54	$18.90 - $26.43
Q3 2024	58,606	$1,375	$24.89	$18.51 - $36.93
Q2 2024	68,770	$2,130	$32.50	$29.54 - $44.94
Q1 2024	77,156	$3,408	$44.04	$40.15 - $49.64
Q4 2023	77,151	$3,873	$40.04	$31.62 - $50.60
Q3 2023	74,619	$2,653	$34.22	$30.75 - $39.41
Q2 2023	64,138	$2,145	$30.72	$26.32 - $36.37
Q1 2023	69,092	$2,257	$27.52	$24.14 - $32.11
Q4 2022	76,148	$2,013	$26.65	$23.40 - $30.22
Q3 2022	88,347	$2,277	$32.31	$24.49 - $38.36
Q2 2022	84,984	$3,179	$40.62	$34.47 - $46.63
Q1 2022	27,442	$1,360	$46.18	$40.77 - $52.20
Q4 2021	29,227	$1,505	$47.29	$44.09 - $51.64
Q3 2021	26,425	$1,408	$49.81	$47.36 - $52.58
Q2 2021	28,368	$1,592	$53.58	$48.89 - $62.29
Q1 2021	12,895	$825	$54.09	$44.60 - $61.34
Q4 2020	54,319	$2,706	$44.02	$39.14 - $50.47
Q3 2020	33,024	$1,710	$46.53	$41.87 - $55.21
Q2 2020	3,795	$227	$53.20	$45.40 - $58.04
Q4 2019	4,501	$269	$49.26	$42.57 - $53.35
Q4 2018	11,721	$550	$40.19	$36.23 - $43.46