INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

GUARDIAN INVESTMENT MANAGEMENT's Holding History (CIK: 0001365474)

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

Q4 2025

Shares 30,550 Value ($000) $1,127 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 46,850 Value ($000) $1,572 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 56,000 Value ($000) $1,254 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 54,550 Value ($000) $1,239 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 63,100 Value ($000) $1,265 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 66,340 Value ($000) $1,556 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 164,633 Value ($000) $5,099 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 114,880 Value ($000) $5,074 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 103,610 Value ($000) $5,206 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 106,359 Value ($000) $3,781 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 106,109 Value ($000) $3,548 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 111,909 Value ($000) $7,162 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 109,009 Value ($000) $2,881 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 107,729 Value ($000) $2,776 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 114,035 Value ($000) $4,266 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 114,921 Value ($000) $5,695 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 110,556 Value ($000) $5,693 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 103,706 Value ($000) $5,525 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 119,009 Value ($000) $6,681 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 111,909 Value ($000) $7,162 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 111,359 Value ($000) $5,547 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 110,209 Value ($000) $5,706 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 111,759 Value ($000) $6,687 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 116,229 Value ($000) $6,290 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 114,379 Value ($000) $6,845 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 117,479 Value ($000) $6,053 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 116,279 Value ($000) $5,566 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 115,779 Value ($000) $6,217 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 119,859 Value ($000) $6,596 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 118,579 Value ($000) $5,607 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 121,979 Value ($000) $6,063 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 108,576 Value ($000) $5,654 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 109,576 Value ($000) $5,058 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 112,517 Value ($000) $4,285 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 112,717 Value ($000) $3,803 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 115,917 Value ($000) $4,181 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 108,717 Value ($000) $3,943 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 112,417 Value ($000) $3,687 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 112,417 Value ($000) $3,687 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 112,542 Value ($000) $3,540 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 119,637 Value ($000) $4,131 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 119,637 Value ($000) $3,883 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 120,000 Value ($000) $3,621 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 110,000 Value ($000) $3,420 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 110,000 Value ($000) $3,991 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 110,000 Value ($000) $2,839 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 110,000 Value ($000) $3,399 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 110,000 Value ($000) $2,839 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 110,000 Value ($000) $2,843 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 90,000 Value ($000) $2,027 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 90,000 Value ($000) $2,185 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	30,550	$1,127	$37.76	$32.89 - $44.02
Q3 2025	46,850	$1,572	$24.23	$18.97 - $36.30
Q2 2025	56,000	$1,254	$20.72	$17.67 - $23.90
Q1 2025	54,550	$1,239	$21.88	$18.73 - $27.55
Q4 2024	63,100	$1,265	$22.54	$18.90 - $26.43
Q3 2024	66,340	$1,556	$24.89	$18.51 - $36.93
Q2 2024	164,633	$5,099	$32.50	$29.54 - $44.94
Q1 2024	114,880	$5,074	$44.04	$40.15 - $49.64
Q4 2023	103,610	$5,206	$40.04	$31.62 - $50.60
Q3 2023	106,359	$3,781	$34.22	$30.75 - $39.41
Q2 2023	106,109	$3,548	$30.72	$26.32 - $36.37
Q1 2023	111,909	$7,162	$27.52	$24.14 - $32.11
Q4 2022	109,009	$2,881	$26.65	$23.40 - $30.22
Q3 2022	107,729	$2,776	$32.31	$24.49 - $38.36
Q2 2022	114,035	$4,266	$40.62	$34.47 - $46.63
Q1 2022	114,921	$5,695	$46.18	$40.77 - $52.20
Q4 2021	110,556	$5,693	$47.29	$44.09 - $51.64
Q3 2021	103,706	$5,525	$49.81	$47.36 - $52.58
Q2 2021	119,009	$6,681	$53.58	$48.89 - $62.29
Q1 2021	111,909	$7,162	$54.09	$44.60 - $61.34
Q4 2020	111,359	$5,547	$44.02	$39.14 - $50.47
Q3 2020	110,209	$5,706	$46.53	$41.87 - $55.21
Q2 2020	111,759	$6,687	$53.20	$45.40 - $58.04
Q1 2020	116,229	$6,290	$52.33	$38.68 - $61.12
Q4 2019	114,379	$6,845	$49.26	$42.57 - $53.35
Q3 2019	117,479	$6,053	$43.02	$39.30 - $46.78
Q2 2019	116,279	$5,566	$43.10	$37.35 - $51.61
Q1 2019	115,779	$6,217	$43.83	$38.20 - $47.63
Q4 2018	119,859	$6,596	$40.19	$36.23 - $43.46
Q3 2018	118,579	$5,607	$41.52	$37.68 - $45.31
Q2 2018	121,979	$6,063	$45.05	$39.97 - $48.96
Q1 2018	108,576	$5,654	$40.06	$35.53 - $45.45
Q4 2017	109,576	$5,058	$36.55	$31.78 - $39.99
Q3 2017	112,517	$4,285	$29.59	$27.53 - $31.84
Q2 2017	112,717	$3,803	$29.57	$27.62 - $30.83
Q1 2017	115,917	$4,181	$29.68	$28.50 - $31.39
Q4 2016	108,717	$3,943	$29.15	$27.28 - $31.08
Q3 2016	112,417	$3,687	$28.62	$26.04 - $30.83
Q2 2016	112,417	$3,687	$25.11	$23.72 - $26.54
Q1 2016	112,542	$3,540	$24.39	$22.07 - $26.88
Q4 2015	119,637	$4,131	$26.65	$23.12 - $28.13
Q3 2015	119,637	$3,883	$22.62	$19.52 - $24.07
Q2 2015	120,000	$3,621	$25.10	$23.47 - $27.05
Q1 2015	110,000	$3,420	$26.00	$22.65 - $28.76
Q4 2014	110,000	$3,991	$26.63	$22.60 - $29.08
Q3 2014	110,000	$2,839	$25.75	$23.05 - $27.10
Q2 2014	110,000	$3,399	$20.69	$19.25 - $23.47
Q1 2014	110,000	$2,839	$18.67	$17.54 - $20.17
Q4 2013	110,000	$2,843	$17.92	$16.56 - $19.36
Q3 2013	90,000	$2,027	$16.91	$16.13 - $17.82
Q2 2013	90,000	$2,185	$17.18	$15.00 - $18.96