INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

Beech Hill Advisors, Inc.'s Holding History (CIK: 0001356202)

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

Q2 2022

Shares 59,624 Value ($000) $2,231 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 59,499 Value ($000) $2,949 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 55,399 Value ($000) $2,853 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 55,230 Value ($000) $2,943 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 54,480 Value ($000) $3,059 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 52,910 Value ($000) $3,386 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 54,650 Value ($000) $2,723 Avg Close $44.02 Range $39.14 - $50.47

Q4 2019

Shares 106,232 Value ($000) $6,358 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 103,982 Value ($000) $5,358 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 104,631 Value ($000) $5,009 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 88,497 Value ($000) $4,752 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 94,947 Value ($000) $4,456 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 93,722 Value ($000) $4,432 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 84,972 Value ($000) $4,224 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 88,746 Value ($000) $4,622 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 89,286 Value ($000) $4,121 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 141,945 Value ($000) $5,405 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 139,470 Value ($000) $4,706 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 139,770 Value ($000) $5,042 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 140,445 Value ($000) $5,094 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 132,695 Value ($000) $5,009 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 124,970 Value ($000) $4,099 Avg Close $25.11 Range $23.72 - $26.54

Q1 2014

Shares 10,170 Value ($000) $263 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 9,349 Value ($000) $243 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 9,349 Value ($000) $214 Avg Close $16.91 Range $16.13 - $17.82

Period	Shares	Value ($000)	Average Close	Price Range
Q2 2022	59,624	$2,231	$40.62	$34.47 - $46.63
Q1 2022	59,499	$2,949	$46.18	$40.77 - $52.20
Q4 2021	55,399	$2,853	$47.29	$44.09 - $51.64
Q3 2021	55,230	$2,943	$49.81	$47.36 - $52.58
Q2 2021	54,480	$3,059	$53.58	$48.89 - $62.29
Q1 2021	52,910	$3,386	$54.09	$44.60 - $61.34
Q4 2020	54,650	$2,723	$44.02	$39.14 - $50.47
Q4 2019	106,232	$6,358	$49.26	$42.57 - $53.35
Q3 2019	103,982	$5,358	$43.02	$39.30 - $46.78
Q2 2019	104,631	$5,009	$43.10	$37.35 - $51.61
Q1 2019	88,497	$4,752	$43.83	$38.20 - $47.63
Q4 2018	94,947	$4,456	$40.19	$36.23 - $43.46
Q3 2018	93,722	$4,432	$41.52	$37.68 - $45.31
Q2 2018	84,972	$4,224	$45.05	$39.97 - $48.96
Q1 2018	88,746	$4,622	$40.06	$35.53 - $45.45
Q4 2017	89,286	$4,121	$36.55	$31.78 - $39.99
Q3 2017	141,945	$5,405	$29.59	$27.53 - $31.84
Q2 2017	139,470	$4,706	$29.57	$27.62 - $30.83
Q1 2017	139,770	$5,042	$29.68	$28.50 - $31.39
Q4 2016	140,445	$5,094	$29.15	$27.28 - $31.08
Q3 2016	132,695	$5,009	$28.62	$26.04 - $30.83
Q2 2016	124,970	$4,099	$25.11	$23.72 - $26.54
Q1 2014	10,170	$263	$18.67	$17.54 - $20.17
Q4 2013	9,349	$243	$17.92	$16.56 - $19.36
Q3 2013	9,349	$214	$16.91	$16.13 - $17.82