INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

BLB&B Advisors, LLC's Holding History (CIK: 0001389059)

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

Q4 2025

Shares 6,204 Value ($000) $229 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 7,102 Value ($000) $238 Avg Close $24.23 Range $18.97 - $36.30

Q4 2024

Shares 12,660 Value ($000) $254 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 18,930 Value ($000) $444 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 27,960 Value ($000) $866 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 30,152 Value ($000) $1,332 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 34,085 Value ($000) $1,713 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 39,718 Value ($000) $1,412 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 48,278 Value ($000) $1,614 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 60,066 Value ($000) $1,962 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 73,259 Value ($000) $1,936 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 88,082 Value ($000) $2,270 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 95,962 Value ($000) $3,590 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 100,603 Value ($000) $4,986 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 107,975 Value ($000) $5,561 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 121,858 Value ($000) $6,493 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 129,573 Value ($000) $7,274 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 154,272 Value ($000) $9,873 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 370,112 Value ($000) $18,439 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 350,107 Value ($000) $18,129 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 348,003 Value ($000) $20,821 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 350,043 Value ($000) $18,944 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 365,949 Value ($000) $21,902 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 369,780 Value ($000) $19,055 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 373,780 Value ($000) $17,893 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 379,767 Value ($000) $20,394 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 379,966 Value ($000) $17,832 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 380,407 Value ($000) $17,989 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 404,955 Value ($000) $20,130 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 407,128 Value ($000) $21,203 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 393,685 Value ($000) $18,172 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 398,204 Value ($000) $15,164 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 397,368 Value ($000) $13,407 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 402,145 Value ($000) $14,505 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 413,425 Value ($000) $14,995 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 417,479 Value ($000) $15,760 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 422,047 Value ($000) $13,824 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 421,651 Value ($000) $13,640 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 421,485 Value ($000) $14,520 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 427,801 Value ($000) $12,894 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 422,073 Value ($000) $12,837 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 417,533 Value ($000) $13,056 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 414,290 Value ($000) $15,035 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 411,151 Value ($000) $14,316 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 413,411 Value ($000) $12,774 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 401,943 Value ($000) $10,376 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 383,560 Value ($000) $9,955 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 373,021 Value ($000) $8,550 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 340,044 Value ($000) $8,239 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	6,204	$229	$37.76	$32.89 - $44.02
Q3 2025	7,102	$238	$24.23	$18.97 - $36.30
Q4 2024	12,660	$254	$22.54	$18.90 - $26.43
Q3 2024	18,930	$444	$24.89	$18.51 - $36.93
Q2 2024	27,960	$866	$32.50	$29.54 - $44.94
Q1 2024	30,152	$1,332	$44.04	$40.15 - $49.64
Q4 2023	34,085	$1,713	$40.04	$31.62 - $50.60
Q3 2023	39,718	$1,412	$34.22	$30.75 - $39.41
Q2 2023	48,278	$1,614	$30.72	$26.32 - $36.37
Q1 2023	60,066	$1,962	$27.52	$24.14 - $32.11
Q4 2022	73,259	$1,936	$26.65	$23.40 - $30.22
Q3 2022	88,082	$2,270	$32.31	$24.49 - $38.36
Q2 2022	95,962	$3,590	$40.62	$34.47 - $46.63
Q1 2022	100,603	$4,986	$46.18	$40.77 - $52.20
Q4 2021	107,975	$5,561	$47.29	$44.09 - $51.64
Q3 2021	121,858	$6,493	$49.81	$47.36 - $52.58
Q2 2021	129,573	$7,274	$53.58	$48.89 - $62.29
Q1 2021	154,272	$9,873	$54.09	$44.60 - $61.34
Q4 2020	370,112	$18,439	$44.02	$39.14 - $50.47
Q3 2020	350,107	$18,129	$46.53	$41.87 - $55.21
Q2 2020	348,003	$20,821	$53.20	$45.40 - $58.04
Q1 2020	350,043	$18,944	$52.33	$38.68 - $61.12
Q4 2019	365,949	$21,902	$49.26	$42.57 - $53.35
Q3 2019	369,780	$19,055	$43.02	$39.30 - $46.78
Q2 2019	373,780	$17,893	$43.10	$37.35 - $51.61
Q1 2019	379,767	$20,394	$43.83	$38.20 - $47.63
Q4 2018	379,966	$17,832	$40.19	$36.23 - $43.46
Q3 2018	380,407	$17,989	$41.52	$37.68 - $45.31
Q2 2018	404,955	$20,130	$45.05	$39.97 - $48.96
Q1 2018	407,128	$21,203	$40.06	$35.53 - $45.45
Q4 2017	393,685	$18,172	$36.55	$31.78 - $39.99
Q3 2017	398,204	$15,164	$29.59	$27.53 - $31.84
Q2 2017	397,368	$13,407	$29.57	$27.62 - $30.83
Q1 2017	402,145	$14,505	$29.68	$28.50 - $31.39
Q4 2016	413,425	$14,995	$29.15	$27.28 - $31.08
Q3 2016	417,479	$15,760	$28.62	$26.04 - $30.83
Q2 2016	422,047	$13,824	$25.11	$23.72 - $26.54
Q1 2016	421,651	$13,640	$24.39	$22.07 - $26.88
Q4 2015	421,485	$14,520	$26.65	$23.12 - $28.13
Q3 2015	427,801	$12,894	$22.62	$19.52 - $24.07
Q2 2015	422,073	$12,837	$25.10	$23.47 - $27.05
Q1 2015	417,533	$13,056	$26.00	$22.65 - $28.76
Q4 2014	414,290	$15,035	$26.63	$22.60 - $29.08
Q3 2014	411,151	$14,316	$25.75	$23.05 - $27.10
Q2 2014	413,411	$12,774	$20.69	$19.25 - $23.47
Q1 2014	401,943	$10,376	$18.67	$17.54 - $20.17
Q4 2013	383,560	$9,955	$17.92	$16.56 - $19.36
Q3 2013	373,021	$8,550	$16.91	$16.13 - $17.82
Q2 2013	340,044	$8,239	$17.18	$15.00 - $18.96