INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

UNITED CAPITAL FINANCIAL ADVISORS, LLC's Holding History (CIK: 0001463217)

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

Q4 2025

Shares 169,551 Value ($000) $6,256 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 155,254 Value ($000) $5,209 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 155,099 Value ($000) $3,474 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 173,664 Value ($000) $3,944 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 140,685 Value ($000) $2,821 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 141,377 Value ($000) $3,317 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 164,501 Value ($000) $5,095 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 211,958 Value ($000) $9,362 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 215,932 Value ($000) $10,851 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 67,954 Value ($000) $2,416 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 115,610 Value ($000) $3,866 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 213,060 Value ($000) $6,961 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 378,101 Value ($000) $9,993 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 756,182 Value ($000) $19,487 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 849,427 Value ($000) $31,777 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 777,019 Value ($000) $38,509 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 789,686 Value ($000) $40,669 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 811,721 Value ($000) $43,248 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 819,137 Value ($000) $45,986 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 816,031 Value ($000) $52,226 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 817,879 Value ($000) $40,747 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 857,857 Value ($000) $44,420 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 809,612 Value ($000) $48,439 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 824,576 Value ($000) $44,626 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 889,178 Value ($000) $53,217 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 882,181 Value ($000) $45,459 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 920,144 Value ($000) $44,047 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 817,334 Value ($000) $43,891 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 874,750 Value ($000) $41,052 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 860,437 Value ($000) $40,690 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 850,545 Value ($000) $42,281 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 853,760 Value ($000) $44,464 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 827,125 Value ($000) $38,230 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 785,712 Value ($000) $29,920 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 779,994 Value ($000) $26,317 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 781,284 Value ($000) $28,181 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 768,169 Value ($000) $27,861 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 771,050 Value ($000) $29,107 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 768,697 Value ($000) $25,367 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 881,138 Value ($000) $28,505 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 899,153 Value ($000) $30,976 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 955,774 Value ($000) $28,807 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 1,074,791 Value ($000) $32,690 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 1,048,809 Value ($000) $34,139 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 523,977 Value ($000) $19,015 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 386,708 Value ($000) $13,465 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 544,730 Value ($000) $16,832 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 525,342 Value ($000) $13,561 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 311,103 Value ($000) $8,075 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 208,038 Value ($000) $4,768 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 461,444 Value ($000) $11,181 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	169,551	$6,256	$37.76	$32.89 - $44.02
Q3 2025	155,254	$5,209	$24.23	$18.97 - $36.30
Q2 2025	155,099	$3,474	$20.72	$17.67 - $23.90
Q1 2025	173,664	$3,944	$21.88	$18.73 - $27.55
Q4 2024	140,685	$2,821	$22.54	$18.90 - $26.43
Q3 2024	141,377	$3,317	$24.89	$18.51 - $36.93
Q2 2024	164,501	$5,095	$32.50	$29.54 - $44.94
Q1 2024	211,958	$9,362	$44.04	$40.15 - $49.64
Q4 2023	215,932	$10,851	$40.04	$31.62 - $50.60
Q3 2023	67,954	$2,416	$34.22	$30.75 - $39.41
Q2 2023	115,610	$3,866	$30.72	$26.32 - $36.37
Q1 2023	213,060	$6,961	$27.52	$24.14 - $32.11
Q4 2022	378,101	$9,993	$26.65	$23.40 - $30.22
Q3 2022	756,182	$19,487	$32.31	$24.49 - $38.36
Q2 2022	849,427	$31,777	$40.62	$34.47 - $46.63
Q1 2022	777,019	$38,509	$46.18	$40.77 - $52.20
Q4 2021	789,686	$40,669	$47.29	$44.09 - $51.64
Q3 2021	811,721	$43,248	$49.81	$47.36 - $52.58
Q2 2021	819,137	$45,986	$53.58	$48.89 - $62.29
Q1 2021	816,031	$52,226	$54.09	$44.60 - $61.34
Q4 2020	817,879	$40,747	$44.02	$39.14 - $50.47
Q3 2020	857,857	$44,420	$46.53	$41.87 - $55.21
Q2 2020	809,612	$48,439	$53.20	$45.40 - $58.04
Q1 2020	824,576	$44,626	$52.33	$38.68 - $61.12
Q4 2019	889,178	$53,217	$49.26	$42.57 - $53.35
Q3 2019	882,181	$45,459	$43.02	$39.30 - $46.78
Q2 2019	920,144	$44,047	$43.10	$37.35 - $51.61
Q1 2019	817,334	$43,891	$43.83	$38.20 - $47.63
Q4 2018	874,750	$41,052	$40.19	$36.23 - $43.46
Q3 2018	860,437	$40,690	$41.52	$37.68 - $45.31
Q2 2018	850,545	$42,281	$45.05	$39.97 - $48.96
Q1 2018	853,760	$44,464	$40.06	$35.53 - $45.45
Q4 2017	827,125	$38,230	$36.55	$31.78 - $39.99
Q3 2017	785,712	$29,920	$29.59	$27.53 - $31.84
Q2 2017	779,994	$26,317	$29.57	$27.62 - $30.83
Q1 2017	781,284	$28,181	$29.68	$28.50 - $31.39
Q4 2016	768,169	$27,861	$29.15	$27.28 - $31.08
Q3 2016	771,050	$29,107	$28.62	$26.04 - $30.83
Q2 2016	768,697	$25,367	$25.11	$23.72 - $26.54
Q1 2016	881,138	$28,505	$24.39	$22.07 - $26.88
Q4 2015	899,153	$30,976	$26.65	$23.12 - $28.13
Q3 2015	955,774	$28,807	$22.62	$19.52 - $24.07
Q2 2015	1,074,791	$32,690	$25.10	$23.47 - $27.05
Q1 2015	1,048,809	$34,139	$26.00	$22.65 - $28.76
Q4 2014	523,977	$19,015	$26.63	$22.60 - $29.08
Q3 2014	386,708	$13,465	$25.75	$23.05 - $27.10
Q2 2014	544,730	$16,832	$20.69	$19.25 - $23.47
Q1 2014	525,342	$13,561	$18.67	$17.54 - $20.17
Q4 2013	311,103	$8,075	$17.92	$16.56 - $19.36
Q3 2013	208,038	$4,768	$16.91	$16.13 - $17.82
Q2 2013	461,444	$11,181	$17.18	$15.00 - $18.96