s and p 500 total return indices monthly adjusted closing price for 1982

The average closing price for the S&P 500 (GSPC) in 1982 was $119.71. It was up 14.6% for the year. The latest price is $5,638.77.

DATE OPEN HIGH LOW CLOSE VOLUME
December 1982
$138.56
$143.68
$134.79
$140.64
1,682,080,000
November 1982
$133.72
$144.36
$132.89
$138.53
1,857,040,000
October 1982
$120.40
$140.40
$120.15
$133.72
2,068,560,000
September 1982
$119.52
$126.43
$117.84
$120.42
1,548,040,000
August 1982
$107.71
$120.26
$102.20
$119.51
1,672,770,000
July 1982
$109.52
$112.39
$105.57
$107.09
1,145,190,000
June 1982
$111.97
$112.48
$107.01
$109.61
1,110,530,000
May 1982
$115.96
$119.92
$111.66
$111.88
1,026,460,000
April 1982
$113.79
$119.33
$111.48
$116.44
1,136,490,000
March 1982
$113.31
$114.80
$104.46
$111.96
1,268,690,000
February 1982
$117.78
$119.81
$110.03
$113.11
972,190,000
January 1982
$122.74
$123.72
$113.63
$120.40
968,340,000
Daily pricing data for the S&P 500 dates back to 12/30/1927, and may be incomplete.