INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

HUDSON VALLEY INVESTMENT ADVISORS INC /ADV's Holding History (CIK: 0000943442)

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

Q3 2025
Shares 6,350 Value ($000) $213 Avg Close $24.23 Range $18.97 - $36.30
Q3 2024
Shares 11,175 Value ($000) $262 Avg Close $24.89 Range $18.51 - $36.93
Q2 2024
Shares 32,627 Value ($000) $1,581 Avg Close $32.50 Range $29.54 - $44.94
Q1 2024
Shares 31,477 Value ($000) $1,390 Avg Close $44.04 Range $40.15 - $49.64
Q4 2023
Shares 32,627 Value ($000) $1,581 Avg Close $40.04 Range $31.62 - $50.60
Q3 2023
Shares 36,518 Value ($000) $1,298 Avg Close $34.22 Range $30.75 - $39.41
Q2 2023
Shares 40,989 Value ($000) $1,371 Avg Close $30.72 Range $26.32 - $36.37
Q1 2023
Shares 43,107 Value ($000) $1,408 Avg Close $27.52 Range $24.14 - $32.11
Q4 2022
Shares 45,732 Value ($000) $1,209 Avg Close $26.65 Range $23.40 - $30.22
Q3 2022
Shares 47,557 Value ($000) $1,226 Avg Close $32.31 Range $24.49 - $38.36
Q4 2021
Shares 58,866 Value ($000) $3,032 Avg Close $47.29 Range $44.09 - $51.64
Q3 2021
Shares 59,421 Value ($000) $3,166 Avg Close $49.81 Range $47.36 - $52.58
Q2 2021
Shares 61,741 Value ($000) $3,466 Avg Close $53.58 Range $48.89 - $62.29
Q1 2021
Shares 67,054 Value ($000) $4,291 Avg Close $54.09 Range $44.60 - $61.34
Q4 2020
Shares 72,299 Value ($000) $3,602 Avg Close $44.02 Range $39.14 - $50.47
Q3 2020
Shares 78,609 Value ($000) $4,070 Avg Close $46.53 Range $41.87 - $55.21
Q2 2020
Shares 84,226 Value ($000) $5,039 Avg Close $53.20 Range $45.40 - $58.04
Q1 2020
Shares 86,427 Value ($000) $4,677 Avg Close $52.33 Range $38.68 - $61.12
Q4 2019
Shares 102,038 Value ($000) $6,107 Avg Close $49.26 Range $42.57 - $53.35
Q3 2019
Shares 116,262 Value ($000) $5,991 Avg Close $43.02 Range $39.30 - $46.78
Q2 2019
Shares 107,063 Value ($000) $5,125 Avg Close $43.10 Range $37.35 - $51.61
Q1 2019
Shares 108,306 Value ($000) $5,816 Avg Close $43.83 Range $38.20 - $47.63
Q4 2018
Shares 135,387 Value ($000) $6,354 Avg Close $40.19 Range $36.23 - $43.46
Q3 2018
Shares 122,863 Value ($000) $5,810 Avg Close $41.52 Range $37.68 - $45.31
Q2 2018
Shares 125,148 Value ($000) $6,221 Avg Close $45.05 Range $39.97 - $48.96
Q1 2018
Shares 127,831 Value ($000) $6,657 Avg Close $40.06 Range $35.53 - $45.45
Q4 2017
Shares 132,992 Value ($000) $6,139 Avg Close $36.55 Range $31.78 - $39.99
Q3 2017
Shares 137,593 Value ($000) $5,240 Avg Close $29.59 Range $27.53 - $31.84
Q2 2017
Shares 153,905 Value ($000) $5,193 Avg Close $29.57 Range $27.62 - $30.83
Q1 2017
Shares 166,684 Value ($000) $6,012 Avg Close $29.68 Range $28.50 - $31.39
Q4 2016
Shares 166,978 Value ($000) $6,056 Avg Close $29.15 Range $27.28 - $31.08
Q3 2016
Shares 168,545 Value ($000) $6,363 Avg Close $28.62 Range $26.04 - $30.83
Q2 2016
Shares 165,703 Value ($000) $5,435 Avg Close $25.11 Range $23.72 - $26.54
Q1 2016
Shares 170,754 Value ($000) $5,524 Avg Close $24.39 Range $22.07 - $26.88
Q4 2015
Shares 171,846 Value ($000) $5,920 Avg Close $26.65 Range $23.12 - $28.13
Q3 2015
Shares 173,918 Value ($000) $5,242 Avg Close $22.62 Range $19.52 - $24.07
Q2 2015
Shares 187,358 Value ($000) $5,698 Avg Close $25.10 Range $23.47 - $27.05
Q1 2015
Shares 189,502 Value ($000) $5,926 Avg Close $26.00 Range $22.65 - $28.76
Q4 2014
Shares 183,736 Value ($000) $6,668 Avg Close $26.63 Range $22.60 - $29.08
Q3 2014
Shares 182,670 Value ($000) $6,361 Avg Close $25.75 Range $23.05 - $27.10
Q2 2014
Shares 181,104 Value ($000) $5,596 Avg Close $20.69 Range $19.25 - $23.47
Q1 2014
Shares 189,187 Value ($000) $4,884 Avg Close $18.67 Range $17.54 - $20.17
Q4 2013
Shares 183,387 Value ($000) $4,760 Avg Close $17.92 Range $16.56 - $19.36
Q3 2013
Shares 179,002 Value ($000) $4,103 Avg Close $16.91 Range $16.13 - $17.82
Q2 2013
Shares 170,013 Value ($000) $4,119 Avg Close $17.18 Range $15.00 - $18.96