INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

CHARTER RESEARCH & INVESTMENT GROUP, INC.'s Holding History (CIK: 0001666624)

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

Q1 2024

Shares 4,687 Value ($000) $207 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 4,687 Value ($000) $236 Avg Close $40.04 Range $31.62 - $50.60

Q2 2022

Shares 5,495 Value ($000) $206 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 5,495 Value ($000) $272 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 5,495 Value ($000) $283 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 5,495 Value ($000) $293 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 5,495 Value ($000) $309 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 5,495 Value ($000) $352 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 5,495 Value ($000) $274 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 3,895 Value ($000) $202 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 6,595 Value ($000) $395 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 5,795 Value ($000) $314 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 5,795 Value ($000) $347 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 5,145 Value ($000) $265 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 5,145 Value ($000) $246 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 5,145 Value ($000) $276 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 5,145 Value ($000) $241 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 5,145 Value ($000) $243 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 5,145 Value ($000) $256 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 5,145 Value ($000) $268 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 5,337 Value ($000) $246 Avg Close $36.55 Range $31.78 - $39.99

Q3 2016

Shares 6,049 Value ($000) $228 Avg Close $28.62 Range $26.04 - $30.83

Q4 2015

Shares 6,049 Value ($000) $208 Avg Close $26.65 Range $23.12 - $28.13

Q4 2014

Shares 6,049 Value ($000) $220 Avg Close $26.63 Range $22.60 - $29.08

Period	Shares	Value ($000)	Average Close	Price Range
Q1 2024	4,687	$207	$44.04	$40.15 - $49.64
Q4 2023	4,687	$236	$40.04	$31.62 - $50.60
Q2 2022	5,495	$206	$40.62	$34.47 - $46.63
Q1 2022	5,495	$272	$46.18	$40.77 - $52.20
Q4 2021	5,495	$283	$47.29	$44.09 - $51.64
Q3 2021	5,495	$293	$49.81	$47.36 - $52.58
Q2 2021	5,495	$309	$53.58	$48.89 - $62.29
Q1 2021	5,495	$352	$54.09	$44.60 - $61.34
Q4 2020	5,495	$274	$44.02	$39.14 - $50.47
Q3 2020	3,895	$202	$46.53	$41.87 - $55.21
Q2 2020	6,595	$395	$53.20	$45.40 - $58.04
Q1 2020	5,795	$314	$52.33	$38.68 - $61.12
Q4 2019	5,795	$347	$49.26	$42.57 - $53.35
Q3 2019	5,145	$265	$43.02	$39.30 - $46.78
Q2 2019	5,145	$246	$43.10	$37.35 - $51.61
Q1 2019	5,145	$276	$43.83	$38.20 - $47.63
Q4 2018	5,145	$241	$40.19	$36.23 - $43.46
Q3 2018	5,145	$243	$41.52	$37.68 - $45.31
Q2 2018	5,145	$256	$45.05	$39.97 - $48.96
Q1 2018	5,145	$268	$40.06	$35.53 - $45.45
Q4 2017	5,337	$246	$36.55	$31.78 - $39.99
Q3 2016	6,049	$228	$28.62	$26.04 - $30.83
Q4 2015	6,049	$208	$26.65	$23.12 - $28.13
Q4 2014	6,049	$220	$26.63	$22.60 - $29.08