INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

BOSTON FAMILY OFFICE LLC's Holding History (CIK: 0001039807)

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

Q4 2025

Shares 7,915 Value ($000) $0 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 7,915 Value ($000) $0 Avg Close $24.23 Range $18.97 - $36.30

Q1 2025

Shares 8,815 Value ($000) $0 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 11,515 Value ($000) $0 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 12,015 Value ($000) $0 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 39,476 Value ($000) $1 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 42,607 Value ($000) $2 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 42,938 Value ($000) $2 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 45,308 Value ($000) $2 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 45,486 Value ($000) $2 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 62,422 Value ($000) $2 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 96,079 Value ($000) $3 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 109,024 Value ($000) $2,810 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 108,876 Value ($000) $4,073 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 120,827 Value ($000) $5,988 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 70,395 Value ($000) $3,625 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 71,637 Value ($000) $3,817 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 70,817 Value ($000) $3,976 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 70,903 Value ($000) $4,537 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 74,609 Value ($000) $3,716 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 82,383 Value ($000) $4,266 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 83,454 Value ($000) $4,993 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 84,173 Value ($000) $4,555 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 86,231 Value ($000) $5,161 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 86,356 Value ($000) $4,450 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 85,856 Value ($000) $4,110 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 86,320 Value ($000) $4,635 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 86,935 Value ($000) $4,080 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 89,303 Value ($000) $4,223 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 87,713 Value ($000) $4,360 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 88,488 Value ($000) $4,608 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 98,359 Value ($000) $4,540 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 97,827 Value ($000) $3,725 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 98,414 Value ($000) $3,320 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 102,934 Value ($000) $3,713 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 104,194 Value ($000) $3,779 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 103,794 Value ($000) $3,918 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 104,546 Value ($000) $3,429 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 134,426 Value ($000) $4,349 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 85,255 Value ($000) $2,937 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 85,102 Value ($000) $2,565 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 85,102 Value ($000) $2,588 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 86,632 Value ($000) $2,709 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 86,667 Value ($000) $3,145 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 86,767 Value ($000) $3,021 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 87,417 Value ($000) $2,701 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 87,108 Value ($000) $2,249 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 87,796 Value ($000) $2,279 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 87,674 Value ($000) $2,010 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 87,791 Value ($000) $2,127 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	7,915	$0	$37.76	$32.89 - $44.02
Q3 2025	7,915	$0	$24.23	$18.97 - $36.30
Q1 2025	8,815	$0	$21.88	$18.73 - $27.55
Q4 2024	11,515	$0	$22.54	$18.90 - $26.43
Q3 2024	12,015	$0	$24.89	$18.51 - $36.93
Q2 2024	39,476	$1	$32.50	$29.54 - $44.94
Q1 2024	42,607	$2	$44.04	$40.15 - $49.64
Q4 2023	42,938	$2	$40.04	$31.62 - $50.60
Q3 2023	45,308	$2	$34.22	$30.75 - $39.41
Q2 2023	45,486	$2	$30.72	$26.32 - $36.37
Q1 2023	62,422	$2	$27.52	$24.14 - $32.11
Q4 2022	96,079	$3	$26.65	$23.40 - $30.22
Q3 2022	109,024	$2,810	$32.31	$24.49 - $38.36
Q2 2022	108,876	$4,073	$40.62	$34.47 - $46.63
Q1 2022	120,827	$5,988	$46.18	$40.77 - $52.20
Q4 2021	70,395	$3,625	$47.29	$44.09 - $51.64
Q3 2021	71,637	$3,817	$49.81	$47.36 - $52.58
Q2 2021	70,817	$3,976	$53.58	$48.89 - $62.29
Q1 2021	70,903	$4,537	$54.09	$44.60 - $61.34
Q4 2020	74,609	$3,716	$44.02	$39.14 - $50.47
Q3 2020	82,383	$4,266	$46.53	$41.87 - $55.21
Q2 2020	83,454	$4,993	$53.20	$45.40 - $58.04
Q1 2020	84,173	$4,555	$52.33	$38.68 - $61.12
Q4 2019	86,231	$5,161	$49.26	$42.57 - $53.35
Q3 2019	86,356	$4,450	$43.02	$39.30 - $46.78
Q2 2019	85,856	$4,110	$43.10	$37.35 - $51.61
Q1 2019	86,320	$4,635	$43.83	$38.20 - $47.63
Q4 2018	86,935	$4,080	$40.19	$36.23 - $43.46
Q3 2018	89,303	$4,223	$41.52	$37.68 - $45.31
Q2 2018	87,713	$4,360	$45.05	$39.97 - $48.96
Q1 2018	88,488	$4,608	$40.06	$35.53 - $45.45
Q4 2017	98,359	$4,540	$36.55	$31.78 - $39.99
Q3 2017	97,827	$3,725	$29.59	$27.53 - $31.84
Q2 2017	98,414	$3,320	$29.57	$27.62 - $30.83
Q1 2017	102,934	$3,713	$29.68	$28.50 - $31.39
Q4 2016	104,194	$3,779	$29.15	$27.28 - $31.08
Q3 2016	103,794	$3,918	$28.62	$26.04 - $30.83
Q2 2016	104,546	$3,429	$25.11	$23.72 - $26.54
Q1 2016	134,426	$4,349	$24.39	$22.07 - $26.88
Q4 2015	85,255	$2,937	$26.65	$23.12 - $28.13
Q3 2015	85,102	$2,565	$22.62	$19.52 - $24.07
Q2 2015	85,102	$2,588	$25.10	$23.47 - $27.05
Q1 2015	86,632	$2,709	$26.00	$22.65 - $28.76
Q4 2014	86,667	$3,145	$26.63	$22.60 - $29.08
Q3 2014	86,767	$3,021	$25.75	$23.05 - $27.10
Q2 2014	87,417	$2,701	$20.69	$19.25 - $23.47
Q1 2014	87,108	$2,249	$18.67	$17.54 - $20.17
Q4 2013	87,796	$2,279	$17.92	$16.56 - $19.36
Q3 2013	87,674	$2,010	$16.91	$16.13 - $17.82
Q2 2013	87,791	$2,127	$17.18	$15.00 - $18.96