INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

BEACON INVESTMENT ADVISORY SERVICES, INC.'s Holding History (CIK: 0001654599)

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

Q2 2024

Shares 14,156 Value ($000) $438 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 121,009 Value ($000) $5,345 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 125,049 Value ($000) $6,284 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 124,106 Value ($000) $4,412 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 127,470 Value ($000) $4,263 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 130,526 Value ($000) $4,264 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 121,826 Value ($000) $3,220 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 132,721 Value ($000) $3,420 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 141,556 Value ($000) $5,296 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 139,395 Value ($000) $6,909 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 135,538 Value ($000) $6,980 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 136,973 Value ($000) $7,298 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 135,442 Value ($000) $7,604 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 135,329 Value ($000) $8,661 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 134,617 Value ($000) $6,707 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 140,969 Value ($000) $7,299 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 137,657 Value ($000) $8,236 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 136,719 Value ($000) $7,399 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 145,079 Value ($000) $8,683 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 142,081 Value ($000) $7,321 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 135,320 Value ($000) $6,478 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 148,337 Value ($000) $7,966 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 149,188 Value ($000) $7,001 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 149,964 Value ($000) $7,092 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 154,335 Value ($000) $7,672 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 164,546 Value ($000) $8,570 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 166,023 Value ($000) $7,664 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 206,666 Value ($000) $7,870 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 24,515 Value ($000) $827 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 19,814 Value ($000) $715 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 17,653 Value ($000) $640 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 17,470 Value ($000) $659 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 16,867 Value ($000) $553 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 16,507 Value ($000) $534 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 16,708 Value ($000) $576 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 19,338 Value ($000) $583 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 21,342 Value ($000) $649 Avg Close $25.10 Range $23.47 - $27.05

Period	Shares	Value ($000)	Average Close	Price Range
Q2 2024	14,156	$438	$32.50	$29.54 - $44.94
Q1 2024	121,009	$5,345	$44.04	$40.15 - $49.64
Q4 2023	125,049	$6,284	$40.04	$31.62 - $50.60
Q3 2023	124,106	$4,412	$34.22	$30.75 - $39.41
Q2 2023	127,470	$4,263	$30.72	$26.32 - $36.37
Q1 2023	130,526	$4,264	$27.52	$24.14 - $32.11
Q4 2022	121,826	$3,220	$26.65	$23.40 - $30.22
Q3 2022	132,721	$3,420	$32.31	$24.49 - $38.36
Q2 2022	141,556	$5,296	$40.62	$34.47 - $46.63
Q1 2022	139,395	$6,909	$46.18	$40.77 - $52.20
Q4 2021	135,538	$6,980	$47.29	$44.09 - $51.64
Q3 2021	136,973	$7,298	$49.81	$47.36 - $52.58
Q2 2021	135,442	$7,604	$53.58	$48.89 - $62.29
Q1 2021	135,329	$8,661	$54.09	$44.60 - $61.34
Q4 2020	134,617	$6,707	$44.02	$39.14 - $50.47
Q3 2020	140,969	$7,299	$46.53	$41.87 - $55.21
Q2 2020	137,657	$8,236	$53.20	$45.40 - $58.04
Q1 2020	136,719	$7,399	$52.33	$38.68 - $61.12
Q4 2019	145,079	$8,683	$49.26	$42.57 - $53.35
Q3 2019	142,081	$7,321	$43.02	$39.30 - $46.78
Q2 2019	135,320	$6,478	$43.10	$37.35 - $51.61
Q1 2019	148,337	$7,966	$43.83	$38.20 - $47.63
Q4 2018	149,188	$7,001	$40.19	$36.23 - $43.46
Q3 2018	149,964	$7,092	$41.52	$37.68 - $45.31
Q2 2018	154,335	$7,672	$45.05	$39.97 - $48.96
Q1 2018	164,546	$8,570	$40.06	$35.53 - $45.45
Q4 2017	166,023	$7,664	$36.55	$31.78 - $39.99
Q3 2017	206,666	$7,870	$29.59	$27.53 - $31.84
Q2 2017	24,515	$827	$29.57	$27.62 - $30.83
Q1 2017	19,814	$715	$29.68	$28.50 - $31.39
Q4 2016	17,653	$640	$29.15	$27.28 - $31.08
Q3 2016	17,470	$659	$28.62	$26.04 - $30.83
Q2 2016	16,867	$553	$25.11	$23.72 - $26.54
Q1 2016	16,507	$534	$24.39	$22.07 - $26.88
Q4 2015	16,708	$576	$26.65	$23.12 - $28.13
Q3 2015	19,338	$583	$22.62	$19.52 - $24.07
Q2 2015	21,342	$649	$25.10	$23.47 - $27.05