The Dow Jones Industrial Average (DJI) returned 19.6% in 1982.
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
December 31 1982 | $1,048.57 | $1,051.87 | $1,045.34 | $1,046.54 |
December 30 1982 | $1,060.61 | $1,062.54 | $1,046.26 | $1,047.37 |
December 29 1982 | $1,058.56 | $1,064.75 | $1,055.92 | $1,059.60 |
December 28 1982 | $1,074.32 | $1,074.32 | $1,058.86 | $1,058.87 |
December 27 1982 | $1,049.20 | $1,072.11 | $1,044.79 | $1,070.55 |
December 23 1982 | $1,037.70 | $1,046.08 | $1,035.68 | $1,045.07 |
December 22 1982 | $1,031.27 | $1,040.93 | $1,028.51 | $1,035.04 |
December 21 1982 | $1,005.32 | $1,032.00 | $1,004.13 | $1,030.26 |
December 20 1982 | $1,013.52 | $1,017.93 | $1,003.21 | $1,004.51 |
December 17 1982 | $994.47 | $1,012.69 | $990.06 | $1,011.50 |
December 16 1982 | $996.31 | $999.08 | $988.59 | $990.25 |
December 15 1982 | $1,006.25 | $1,009.19 | $990.61 | $992.64 |
December 14 1982 | $1,024.37 | $1,044.88 | $1,008.83 | $1,009.38 |
December 13 1982 | $1,020.14 | $1,026.21 | $1,018.11 | $1,024.28 |
December 10 1982 | $1,028.05 | $1,035.13 | $1,016.09 | $1,018.76 |
December 09 1982 | $1,035.04 | $1,043.50 | $1,027.40 | $1,027.96 |
December 08 1982 | $1,053.81 | $1,062.36 | $1,047.09 | $1,047.09 |
December 07 1982 | $1,059.60 | $1,066.50 | $1,049.85 | $1,056.94 |
December 06 1982 | $1,033.02 | $1,056.93 | $1,025.75 | $1,055.65 |
December 03 1982 | $1,037.80 | $1,042.12 | $1,030.62 | $1,031.36 |
December 02 1982 | $1,034.94 | $1,041.48 | $1,031.36 | $1,033.11 |
December 01 1982 | $1,043.22 | $1,050.49 | $1,031.09 | $1,031.09 |
November 30 1982 | $1,003.68 | $1,039.28 | $1,002.39 | $1,039.28 |
November 29 1982 | $1,009.46 | $1,010.76 | $996.59 | $1,002.85 |
November 26 1982 | $1,003.85 | $1,007.36 | $1,002.11 | $1,007.36 |
