INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

Clark Capital Management Group, Inc.'s Holding History (CIK: 0001352187)

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

Q4 2025

Shares 38,930 Value ($000) $1,437 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 29,409 Value ($000) $987 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 38,043 Value ($000) $852 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 14,492 Value ($000) $329 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 14,259 Value ($000) $286 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 14,880 Value ($000) $349 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 16,591 Value ($000) $514 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 929,201 Value ($000) $41,043 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 1,202,693 Value ($000) $60,435 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 1,022,724 Value ($000) $36,358 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 1,201,322 Value ($000) $40,172 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 907,016 Value ($000) $29,632 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 15,677 Value ($000) $414 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 518,425 Value ($000) $13,360 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 485,385 Value ($000) $18,158 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 469,645 Value ($000) $23,276 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 458,662 Value ($000) $23,621 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 449,854 Value ($000) $23,968 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 436,998 Value ($000) $24,533 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 427,502 Value ($000) $27,360 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 433,397 Value ($000) $21,592 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 450,376 Value ($000) $23,320 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 684,343 Value ($000) $40,944 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 545,371 Value ($000) $29,515 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 433,792 Value ($000) $25,962 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 431,778 Value ($000) $22,250 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 419,361 Value ($000) $20,075 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 1,197,803 Value ($000) $64,322 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 1,267,604 Value ($000) $59,489 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 698,971 Value ($000) $33,054 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 346,100 Value ($000) $17,205 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 749,065 Value ($000) $39,011 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 1,134,160 Value ($000) $52,353 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 353,800 Value ($000) $13,473 Avg Close $29.59 Range $27.53 - $31.84

Q1 2017

Shares 300,590 Value ($000) $10,843 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 461,941 Value ($000) $16,755 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 510,816 Value ($000) $19,283 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 489,008 Value ($000) $16,040 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 103,130 Value ($000) $3,336,256 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 15,827 Value ($000) $545 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 14,514 Value ($000) $437 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 133,581 Value ($000) $4,063 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 197,124 Value ($000) $6,164 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 301,063 Value ($000) $10,926 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 293,390 Value ($000) $10,216 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 294,065 Value ($000) $9,087 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 235,459 Value ($000) $6,078 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 227,976 Value ($000) $5,917 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 192,475 Value ($000) $4,412 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 163,216 Value ($000) $3,955 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	38,930	$1,437	$37.76	$32.89 - $44.02
Q3 2025	29,409	$987	$24.23	$18.97 - $36.30
Q2 2025	38,043	$852	$20.72	$17.67 - $23.90
Q1 2025	14,492	$329	$21.88	$18.73 - $27.55
Q4 2024	14,259	$286	$22.54	$18.90 - $26.43
Q3 2024	14,880	$349	$24.89	$18.51 - $36.93
Q2 2024	16,591	$514	$32.50	$29.54 - $44.94
Q1 2024	929,201	$41,043	$44.04	$40.15 - $49.64
Q4 2023	1,202,693	$60,435	$40.04	$31.62 - $50.60
Q3 2023	1,022,724	$36,358	$34.22	$30.75 - $39.41
Q2 2023	1,201,322	$40,172	$30.72	$26.32 - $36.37
Q1 2023	907,016	$29,632	$27.52	$24.14 - $32.11
Q4 2022	15,677	$414	$26.65	$23.40 - $30.22
Q3 2022	518,425	$13,360	$32.31	$24.49 - $38.36
Q2 2022	485,385	$18,158	$40.62	$34.47 - $46.63
Q1 2022	469,645	$23,276	$46.18	$40.77 - $52.20
Q4 2021	458,662	$23,621	$47.29	$44.09 - $51.64
Q3 2021	449,854	$23,968	$49.81	$47.36 - $52.58
Q2 2021	436,998	$24,533	$53.58	$48.89 - $62.29
Q1 2021	427,502	$27,360	$54.09	$44.60 - $61.34
Q4 2020	433,397	$21,592	$44.02	$39.14 - $50.47
Q3 2020	450,376	$23,320	$46.53	$41.87 - $55.21
Q2 2020	684,343	$40,944	$53.20	$45.40 - $58.04
Q1 2020	545,371	$29,515	$52.33	$38.68 - $61.12
Q4 2019	433,792	$25,962	$49.26	$42.57 - $53.35
Q3 2019	431,778	$22,250	$43.02	$39.30 - $46.78
Q2 2019	419,361	$20,075	$43.10	$37.35 - $51.61
Q1 2019	1,197,803	$64,322	$43.83	$38.20 - $47.63
Q4 2018	1,267,604	$59,489	$40.19	$36.23 - $43.46
Q3 2018	698,971	$33,054	$41.52	$37.68 - $45.31
Q2 2018	346,100	$17,205	$45.05	$39.97 - $48.96
Q1 2018	749,065	$39,011	$40.06	$35.53 - $45.45
Q4 2017	1,134,160	$52,353	$36.55	$31.78 - $39.99
Q3 2017	353,800	$13,473	$29.59	$27.53 - $31.84
Q1 2017	300,590	$10,843	$29.68	$28.50 - $31.39
Q4 2016	461,941	$16,755	$29.15	$27.28 - $31.08
Q3 2016	510,816	$19,283	$28.62	$26.04 - $30.83
Q2 2016	489,008	$16,040	$25.11	$23.72 - $26.54
Q1 2016	103,130	$3,336,256	$24.39	$22.07 - $26.88
Q4 2015	15,827	$545	$26.65	$23.12 - $28.13
Q3 2015	14,514	$437	$22.62	$19.52 - $24.07
Q2 2015	133,581	$4,063	$25.10	$23.47 - $27.05
Q1 2015	197,124	$6,164	$26.00	$22.65 - $28.76
Q4 2014	301,063	$10,926	$26.63	$22.60 - $29.08
Q3 2014	293,390	$10,216	$25.75	$23.05 - $27.10
Q2 2014	294,065	$9,087	$20.69	$19.25 - $23.47
Q1 2014	235,459	$6,078	$18.67	$17.54 - $20.17
Q4 2013	227,976	$5,917	$17.92	$16.56 - $19.36
Q3 2013	192,475	$4,412	$16.91	$16.13 - $17.82
Q2 2013	163,216	$3,955	$17.18	$15.00 - $18.96