INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

BEESE FULMER INVESTMENT MANAGEMENT, INC.'s Holding History (CIK: 0000911274)

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

Q4 2025

Shares 20,707 Value ($000) $764 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 20,779 Value ($000) $697 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 23,623 Value ($000) $529 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 20,260 Value ($000) $460 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 18,423 Value ($000) $369 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 18,823 Value ($000) $442 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 21,772 Value ($000) $674 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 24,682 Value ($000) $1,090 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 25,853 Value ($000) $1,299 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 28,709 Value ($000) $1,021 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 29,359 Value ($000) $982 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 30,425 Value ($000) $994 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 55,320 Value ($000) $1,462 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 63,258 Value ($000) $1,630 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 69,871 Value ($000) $2,614 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 75,083 Value ($000) $3,721 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 85,183 Value ($000) $4,387 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 88,710 Value ($000) $4,726 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 92,019 Value ($000) $5,166 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 97,607 Value ($000) $6,247 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 112,462 Value ($000) $5,603 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 128,005 Value ($000) $6,628 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 128,415 Value ($000) $7,683 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 131,630 Value ($000) $7,124 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 131,737 Value ($000) $7,884 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 127,814 Value ($000) $6,586 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 99,068 Value ($000) $4,742 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 99,466 Value ($000) $5,341 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 98,211 Value ($000) $4,609 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 95,532 Value ($000) $4,518 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 94,842 Value ($000) $4,715 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 90,086 Value ($000) $4,692 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 85,649 Value ($000) $3,954 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 80,227 Value ($000) $3,055 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 82,207 Value ($000) $2,774 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 84,778 Value ($000) $3,058 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 83,069 Value ($000) $3,013 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 84,093 Value ($000) $3,174 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 79,795 Value ($000) $2,617 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 80,646 Value ($000) $2,551 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 77,202 Value ($000) $2,660 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 76,552 Value ($000) $2,307 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 73,032 Value ($000) $2,221 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 71,827 Value ($000) $2,246 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 68,379 Value ($000) $2,481 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 65,029 Value ($000) $2,264 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 64,179 Value ($000) $1,983 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 67,929 Value ($000) $1,754 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 66,134 Value ($000) $1,717 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 66,564 Value ($000) $1,526 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 63,189 Value ($000) $1,531 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	20,707	$764	$37.76	$32.89 - $44.02
Q3 2025	20,779	$697	$24.23	$18.97 - $36.30
Q2 2025	23,623	$529	$20.72	$17.67 - $23.90
Q1 2025	20,260	$460	$21.88	$18.73 - $27.55
Q4 2024	18,423	$369	$22.54	$18.90 - $26.43
Q3 2024	18,823	$442	$24.89	$18.51 - $36.93
Q2 2024	21,772	$674	$32.50	$29.54 - $44.94
Q1 2024	24,682	$1,090	$44.04	$40.15 - $49.64
Q4 2023	25,853	$1,299	$40.04	$31.62 - $50.60
Q3 2023	28,709	$1,021	$34.22	$30.75 - $39.41
Q2 2023	29,359	$982	$30.72	$26.32 - $36.37
Q1 2023	30,425	$994	$27.52	$24.14 - $32.11
Q4 2022	55,320	$1,462	$26.65	$23.40 - $30.22
Q3 2022	63,258	$1,630	$32.31	$24.49 - $38.36
Q2 2022	69,871	$2,614	$40.62	$34.47 - $46.63
Q1 2022	75,083	$3,721	$46.18	$40.77 - $52.20
Q4 2021	85,183	$4,387	$47.29	$44.09 - $51.64
Q3 2021	88,710	$4,726	$49.81	$47.36 - $52.58
Q2 2021	92,019	$5,166	$53.58	$48.89 - $62.29
Q1 2021	97,607	$6,247	$54.09	$44.60 - $61.34
Q4 2020	112,462	$5,603	$44.02	$39.14 - $50.47
Q3 2020	128,005	$6,628	$46.53	$41.87 - $55.21
Q2 2020	128,415	$7,683	$53.20	$45.40 - $58.04
Q1 2020	131,630	$7,124	$52.33	$38.68 - $61.12
Q4 2019	131,737	$7,884	$49.26	$42.57 - $53.35
Q3 2019	127,814	$6,586	$43.02	$39.30 - $46.78
Q2 2019	99,068	$4,742	$43.10	$37.35 - $51.61
Q1 2019	99,466	$5,341	$43.83	$38.20 - $47.63
Q4 2018	98,211	$4,609	$40.19	$36.23 - $43.46
Q3 2018	95,532	$4,518	$41.52	$37.68 - $45.31
Q2 2018	94,842	$4,715	$45.05	$39.97 - $48.96
Q1 2018	90,086	$4,692	$40.06	$35.53 - $45.45
Q4 2017	85,649	$3,954	$36.55	$31.78 - $39.99
Q3 2017	80,227	$3,055	$29.59	$27.53 - $31.84
Q2 2017	82,207	$2,774	$29.57	$27.62 - $30.83
Q1 2017	84,778	$3,058	$29.68	$28.50 - $31.39
Q4 2016	83,069	$3,013	$29.15	$27.28 - $31.08
Q3 2016	84,093	$3,174	$28.62	$26.04 - $30.83
Q2 2016	79,795	$2,617	$25.11	$23.72 - $26.54
Q1 2016	80,646	$2,551	$24.39	$22.07 - $26.88
Q4 2015	77,202	$2,660	$26.65	$23.12 - $28.13
Q3 2015	76,552	$2,307	$22.62	$19.52 - $24.07
Q2 2015	73,032	$2,221	$25.10	$23.47 - $27.05
Q1 2015	71,827	$2,246	$26.00	$22.65 - $28.76
Q4 2014	68,379	$2,481	$26.63	$22.60 - $29.08
Q3 2014	65,029	$2,264	$25.75	$23.05 - $27.10
Q2 2014	64,179	$1,983	$20.69	$19.25 - $23.47
Q1 2014	67,929	$1,754	$18.67	$17.54 - $20.17
Q4 2013	66,134	$1,717	$17.92	$16.56 - $19.36
Q3 2013	66,564	$1,526	$16.91	$16.13 - $17.82
Q2 2013	63,189	$1,531	$17.18	$15.00 - $18.96