INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

BOSTON RESEARCH & MANAGEMENT INC's Holding History (CIK: 0001259261)

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

Q2 2024

Shares 125,754 Value ($000) $4 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 121,549 Value ($000) $5 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 118,358 Value ($000) $6 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 119,093 Value ($000) $4 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 119,288 Value ($000) $4 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 118,748 Value ($000) $4 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 99,803 Value ($000) $3 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 101,414 Value ($000) $2,613 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 92,598 Value ($000) $3,464 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 91,713 Value ($000) $4,545 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 89,250 Value ($000) $4,596 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 92,045 Value ($000) $4,904 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 89,225 Value ($000) $5,009 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 85,620 Value ($000) $5,479 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 86,110 Value ($000) $4,290 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 87,059 Value ($000) $4,507 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 88,905 Value ($000) $5,319 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 90,055 Value ($000) $4,873 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 116,730 Value ($000) $6,986 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 121,524 Value ($000) $6,262 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 119,319 Value ($000) $5,711 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 117,334 Value ($000) $6,300 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 121,054 Value ($000) $5,681 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 108,049 Value ($000) $5,109 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 107,899 Value ($000) $5,363 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 109,069 Value ($000) $5,680 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 111,189 Value ($000) $5,132 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 118,744 Value ($000) $4,521 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 115,993 Value ($000) $3,913 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 116,763 Value ($000) $4,211 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 116,883 Value ($000) $4,239 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 117,448 Value ($000) $4,433 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 116,563 Value ($000) $3,823 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 115,133 Value ($000) $3,724 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 114,273 Value ($000) $3,936 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 114,473 Value ($000) $3,450 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 111,473 Value ($000) $3,390 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 110,093 Value ($000) $3,442 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 104,333 Value ($000) $3,786 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 99,512 Value ($000) $3,465 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 106,833 Value ($000) $3,301 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 100,847 Value ($000) $2,603 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 99,544 Value ($000) $2,583 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 87,380 Value ($000) $2,002 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 83,790 Value ($000) $2,030 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q2 2024	125,754	$4	$32.50	$29.54 - $44.94
Q1 2024	121,549	$5	$44.04	$40.15 - $49.64
Q4 2023	118,358	$6	$40.04	$31.62 - $50.60
Q3 2023	119,093	$4	$34.22	$30.75 - $39.41
Q2 2023	119,288	$4	$30.72	$26.32 - $36.37
Q1 2023	118,748	$4	$27.52	$24.14 - $32.11
Q4 2022	99,803	$3	$26.65	$23.40 - $30.22
Q3 2022	101,414	$2,613	$32.31	$24.49 - $38.36
Q2 2022	92,598	$3,464	$40.62	$34.47 - $46.63
Q1 2022	91,713	$4,545	$46.18	$40.77 - $52.20
Q4 2021	89,250	$4,596	$47.29	$44.09 - $51.64
Q3 2021	92,045	$4,904	$49.81	$47.36 - $52.58
Q2 2021	89,225	$5,009	$53.58	$48.89 - $62.29
Q1 2021	85,620	$5,479	$54.09	$44.60 - $61.34
Q4 2020	86,110	$4,290	$44.02	$39.14 - $50.47
Q3 2020	87,059	$4,507	$46.53	$41.87 - $55.21
Q2 2020	88,905	$5,319	$53.20	$45.40 - $58.04
Q1 2020	90,055	$4,873	$52.33	$38.68 - $61.12
Q4 2019	116,730	$6,986	$49.26	$42.57 - $53.35
Q3 2019	121,524	$6,262	$43.02	$39.30 - $46.78
Q2 2019	119,319	$5,711	$43.10	$37.35 - $51.61
Q1 2019	117,334	$6,300	$43.83	$38.20 - $47.63
Q4 2018	121,054	$5,681	$40.19	$36.23 - $43.46
Q3 2018	108,049	$5,109	$41.52	$37.68 - $45.31
Q2 2018	107,899	$5,363	$45.05	$39.97 - $48.96
Q1 2018	109,069	$5,680	$40.06	$35.53 - $45.45
Q4 2017	111,189	$5,132	$36.55	$31.78 - $39.99
Q3 2017	118,744	$4,521	$29.59	$27.53 - $31.84
Q2 2017	115,993	$3,913	$29.57	$27.62 - $30.83
Q1 2017	116,763	$4,211	$29.68	$28.50 - $31.39
Q4 2016	116,883	$4,239	$29.15	$27.28 - $31.08
Q3 2016	117,448	$4,433	$28.62	$26.04 - $30.83
Q2 2016	116,563	$3,823	$25.11	$23.72 - $26.54
Q1 2016	115,133	$3,724	$24.39	$22.07 - $26.88
Q4 2015	114,273	$3,936	$26.65	$23.12 - $28.13
Q3 2015	114,473	$3,450	$22.62	$19.52 - $24.07
Q2 2015	111,473	$3,390	$25.10	$23.47 - $27.05
Q1 2015	110,093	$3,442	$26.00	$22.65 - $28.76
Q4 2014	104,333	$3,786	$26.63	$22.60 - $29.08
Q3 2014	99,512	$3,465	$25.75	$23.05 - $27.10
Q2 2014	106,833	$3,301	$20.69	$19.25 - $23.47
Q1 2014	100,847	$2,603	$18.67	$17.54 - $20.17
Q4 2013	99,544	$2,583	$17.92	$16.56 - $19.36
Q3 2013	87,380	$2,002	$16.91	$16.13 - $17.82
Q2 2013	83,790	$2,030	$17.18	$15.00 - $18.96