Consumer Defensive Stocks

Change% Company Price Volume Low High
6.26% TWOU 2U, Inc 21.73 842,465 20.89 22.67
4.72% ACU Acme United Corporation 20.20 9,700 19.10 20.28
3.14% AGRO Adecoagro S.A 4.27 171,300 4.14 4.30
4.63% ATGE Adtalem Global Education Inc 26.22 578,329 25.18 26.41
-1.12% AFYA Afya Limited 21.18 398,700 19.60 21.58
8.88% AGFS AgroFresh Solutions, Inc 1.84 24,400 1.67 1.85
1.57% ALCO Alico, Inc 28.54 14,958 28.25 29.00
4.29% MO Altria Group, Inc 40.13 11,726,400 38.62 40.75
1.69% ABEV Ambev S.A 2.41 19,454,700 2.34 2.44
3.34% AMBO Ambow Education Holding Ltd 2.01 900 1.85 2.01
0.82% DIT AMCON Distributing Company 61.50 100 61.50 61.50
3.38% APEI American Public Education, Inc 22.63 78,200 21.85 23.10
2.50% RYCE Amira Nature Foods Ltd. 6.14 32,824 5.5557 6.15
2.42% BUD Anheuser-Busch InBev SA/NV 47.90 1,914,500 46.87 48.29
2.40% AQB AquaBounty Technologies, Inc 1.71 42,400 1.66 1.74
1.39% ADM Archer-Daniels-Midland Company 36.48 2,560,500 35.77 36.84
6.89% ARCE Arco Platform Limited 43.45 86,100 38.97 43.68
3.76% ASPU Aspen Group, Inc 7.45 92,100 7.165 7.48
-0.58% BRBR BellRing Brands Inc Class A 17.06 627,200 16.50 18.43
3.03% BYND Beyond Meat, Inc 69.47 2,378,800 67.39 71.40
3.61% BGS B&G Foods, Inc 16.64 1,156,700 15.65 16.87
4.44% BIG Big Lots, Inc 15.77 1,721,100 15.25 16.10
-3.46% BJ BJ's Wholesale Club Holdings, Inc 25.97 2,166,600 25.796 27.37
1.50% LND BrasilAgro - Companhia Brasileira de Propriedades Agricolas 3.39 5,100 3.21 3.48
-0.30% BRFS BRF S.A 3.35 4,656,300 3.26 3.44
2.74% BEDU Bright Scholar Education Holdings Limited 6.74 19,800 6.50 6.82
0.58% BTI British American Tobacco p.l.c 36.59 1,907,375 35.95 36.84
4.17% BF.A Brown-Forman Corporation 56.99 36,800 53.40 57.33
4.38% BF.B Brown-Forman Corporation 61.22 921,300 58.16 61.89
3.73% BG Bunge Limited 39.44 1,625,300 38.18 39.80
2.64% CVGW Calavo Growers, Inc 62.56 121,500 60.51 62.90
2.58% CALM Cal-Maine Foods, Inc 39.35 592,600 37.43 39.65
11.52% CLXT Calyxt, Inc 3.68 137,400 3.45 3.798
-1.24% CPB Campbell Soup Company 46.16 3,087,900 45.61 47.23
1.63% CASY Casey's General Stores, Inc 141.30 316,700 135.73 144.34
0.00% CELH Celsius Holdings, Inc 4.09 393,300 4.06 4.28
1.88% CENT Central Garden & Pet Company 30.33 131,100 29.58 30.89
1.90% CENTA Central Garden & Pet Company 28.41 295,900 27.64 29.01
4.87% CHGG Chegg, Inc 36.84 2,054,100 35.50 37.32
-0.15% DL China Distance Education Holdings Limited 6.54 88,800 6.38 6.88
4.04% COE China Online Education Group 28.09 17,900 26.46 28.09
-2.35% PLIN China Xiangtai Food Co., Ltd 1.66 150,800 1.64 1.82
2.39% CHD Church & Dwight Co., Inc 68.61 1,147,100 66.69 68.98
3.14% COKE Coca-Cola Consolidated, Inc 230.01 52,900 220.51 233.97
0.14% CCEP Coca-Cola European Partners plc 43.77 1,763,900 42.56 43.98
2.02% KOF Coca-Cola FEMSA, S.A.B. de C.V 41.99 154,300 40.87 42.22
5.06% JVA Coffee Holding Co., Inc 2.49 20,100 2.40 2.56
1.71% CL Colgate-Palmolive Company 70.22 4,265,600 68.85 70.75
2.43% CCU Compania Cervecerias Unidas S.A 14.75 415,400 14.42 14.94
2.82% CAG Conagra Brands, Inc 31.31 3,616,600 30.12 31.32
5.47% STZ Constellation Brands, Inc 157.77 3,432,700 149.01 163.80
3.95% STZ.B Constellation Brands, Inc 163.17 1,100 163.17 163.17
2.95% CORE Core-Mark Holding Company, Inc 28.26 246,600 27.70 28.93
0.77% COST Costco Wholesale Corporation 305.97 3,912,600 302.28 307.42
5.76% COTY Coty Inc 5.88 6,204,900 5.68 5.95
0.26% BREW Craft Brew Alliance, Inc 15.21 232,500 15.14 15.49
2.81% CRESY Cresud Sociedad Anonima Comercial, Inmobiliaria, Financiera y Agropecuaria 3.29 115,000 3.22 3.38
6.34% CYAN Cyanotech Corporation 2.18 2,700 2.12 2.20
3.85% DAR Darling Ingredients Inc 19.41 1,658,879 18.30 19.52
-2.93% DTEA DAVIDsTEA Inc 0.50 52,400 0.50 0.53
0.94% DEO Diageo plc 127.66 724,900 124.74 128.20
0.93% DOGZ Dogness (International) Corporation 1.08 3,600 1.0673 1.09
0.02% DG Dollar General Corporation 169.22 2,826,300 166.12 172.64
3.91% DLTR Dollar Tree, Inc 79.22 2,425,400 76.35 80.30
1.72% EAST Eastside Distilling, Inc 1.18 26,600 1.10 1.186
2.64% EPC Edgewell Personal Care Company 28.39 859,000 27.38 28.92
16.44% ELF e.l.f. Beauty, Inc 11.05 990,300 9.53 11.16
-2.85% AKO.B Embotelladora Andina S.A 13.30 1,600 12.71 13.32
2.86% AKO.A Embotelladora Andina S.A 11.16 2,900 10.06 11.51
15.48% FARM Farmer Bros. Co 7.61 164,000 6.55 7.79
1.27% FAMI Farmmi, Inc 0.55 31,600 0.53 0.55
0.00% FLO Flowers Foods, Inc 21.95 1,569,300 21.43 22.15
0.44% FMX Fomento Economico Mexicano, S.A.B. de C.V 59.50 677,000 58.36 60.14
0.00% FEDU Four Seasons Education (Cayman) Inc 1.12 12,000 1.10 1.12
1.63% FDP Fresh Del Monte Produce Inc 29.38 252,700 28.59 29.86
5.16% FRPT Freshpet, Inc 68.71 542,768 64.9809 70.37
-1.26% GIS General Mills, Inc 55.73 4,552,600 55.18 56.37
4.08% GPX GP Strategies Corporation 6.63 58,200 6.40 6.71
-5.93% GHC Graham Holdings Company 355.92 30,600 355.92 385.01
3.10% LOPE Grand Canyon Education, Inc 75.47 327,200 72.25 75.81
-2.64% GO Grocery Outlet Holding Corp 35.77 1,298,300 35.65 37.46
-6.10% GSX GSX Techedu Inc 30.47 9,801,500 29.75 31.88
-0.35% WILC G. Willi-Food International Ltd 11.26 726 11.10 12.00
-9.93% HLG Hailiang Education Group Inc 43.00 10,783 43.00 47.60
2.63% HELE Helen of Troy Limited 140.01 234,200 136.68 145.09
2.41% HLF Herbalife Nutrition Ltd 30.55 1,451,500 29.94 30.85
-2.01% HFFG HF Foods Group Inc 5.36 333,200 5.04 5.70
-1.13% HRL Hormel Foods Corporation 47.37 1,940,213 46.9765 47.99
0.62% TWNK Hostess Brands, Inc 11.33 1,037,200 11.12 11.45
7.63% HMHC Houghton Mifflin Harcourt Company 1.41 1,619,744 1.27 1.44
-3.50% IFMK iFresh Inc 1.38 512,600 1.37 1.42
2.35% IBA Industrias Bachoco, S.A.B. de C.V 30.50 13,500 30.25 31.19
3.19% IMKTA Ingles Markets, Incorporated 38.80 91,600 36.46 38.80
1.28% INGR Ingredion Incorporated 80.17 404,500 78.28 81.17
-1.60% IPAR Inter Parfums, Inc 44.92 94,195 44.45 46.8563
1.91% JJSF J & J Snack Foods Corp 120.59 229,400 118.58 121.46
-4.16% JBSS John B. Sanfilippo & Son, Inc 82.75 187,700 81.11 87.81
6.65% LRN K12 Inc 23.24 1,063,900 21.55 23.60
-1.74% K Kellogg Company 61.46 2,098,657 61.00 62.83
2.70% KDP Keurig Dr Pepper Inc 26.61 1,299,700 25.63 26.79
0.95% KMB Kimberly-Clark Corporation 132.64 1,929,800 130.45 133.40
-8.79% LAIX LAIX Inc 3.01 43,200 3.00 3.26
4.81% LW Lamb Weston Holdings, Inc 57.75 1,857,500 55.14 58.42
3.78% LANC Lancaster Colony Corporation 130.84 212,200 124.43 132.62
1.22% LNDC Landec Corporation 9.92 157,700 9.77 10.22
-7.04% LAUR Laureate Education, Inc 9.91 1,686,400 9.47 10.275
5.25% LFVN LifeVantage Corporation 11.02 70,700 10.59 11.24
3.33% LWAY Lifeway Foods, Inc 1.86 11,600 1.80 2.01
0.77% LMNR Limoneira Company 13.01 73,888 12.73 13.08
3.45% LINC Lincoln Educational Services Corporation 2.40 16,200 2.32 2.45
-7.64% MTEX Mannatech, Incorporated 8.82 7,100 8.41 9.59
-0.80% MKC McCormick & Company, Incorporated 149.10 811,300 146.56 150.84
13.30% MGPI MGP Ingredients, Inc 33.40 278,857 29.975 34.01
4.80% TAP Molson Coors Brewing Company 45.62 1,670,282 43.56 46.06
7.18% TAP.A Molson Coors Brewing Company 62.99 586 53.4921 62.99
-0.02% MDLZ Mondelez International, Inc 51.79 5,820,856 51.16 52.23
3.17% MNST Monster Beverage Corporation 60.26 2,198,107 57.925 60.55
4.99% FIZZ National Beverage Corp 48.64 405,100 45.38 49.42
-0.31% NAII Natural Alternatives International, Inc 6.49 700 6.43 6.51
1.36% NGVC Natural Grocers by Vitamin Cottage, Inc 8.92 143,400 8.72 9.06
3.81% NATR Nature's Sunshine Products, Inc 7.91 18,000 7.51 8.10
8.04% NBEV New Age Beverages Corporation 1.21 2,321,400 1.12 1.22
2.82% NWL Newell Brands Inc 13.47 3,274,400 13.03 13.58
-2.40% EDU New Oriental Education & Technology Group Inc 112.54 2,383,739 107.65 114.15
1.17% NOMD Nomad Foods Limited 19.00 904,300 18.60 19.28
3.39% NUS Nu Skin Enterprises, Inc 22.60 756,300 21.79 22.70
3.22% OLLI Ollie's Bargain Outlet Holdings, Inc 53.25 1,044,300 51.24 54.95
-2.63% ONE OneSmart International Education Group Limited 4.81 165,500 4.67 4.96
1.63% PEP PepsiCo, Inc 132.61 5,240,600 129.13 133.29
4.82% PRDO Perdoceo Education Corporation 11.75 670,079 11.165 11.86
4.88% PFGC Performance Food Group Company 27.10 1,380,600 26.07 28.10
0.20% PM Philip Morris International Inc 74.66 6,565,800 74.36 75.91
1.63% PPC Pilgrim's Pride Corporation 18.74 552,300 18.45 19.06
-4.99% PME Pingtan Marine Enterprise Ltd 0.95 109,000 0.91 1.00
3.46% PLAG Planet Green Holdings Corp 3.59 24,200 3.47 3.59
1.22% POST Post Holdings, Inc 89.09 259,700 87.58 90.58
2.84% PSMT PriceSmart, Inc 58.01 292,600 56.84 58.45
2.21% NEW Puxin Limited 4.17 286,800 4.06 4.28
5.88% PYX Pyxus International, Inc 2.52 474,400 2.42 2.84
2.80% REED Reed's, Inc 0.47 513,300 0.45 0.53
-3.27% RELV Reliv' International, Inc 3.25 400 3.25 3.36
4.77% REV Revlon, Inc 10.33 81,300 9.90 10.68
3.57% RIBT RiceBran Technologies 1.16 102,500 1.07 1.18
4.01% REDU RISE Education Cayman Ltd 3.89 19,100 3.66 3.922
0.76% RMCF Rocky Mountain Chocolate Factory, Inc 3.98 18,600 3.94 4.17
-1.71% RYB RYB Education, Inc 2.88 12,500 2.87 2.96
2.80% SAFM Sanderson Farms, Inc 119.50 262,000 115.01 121.79
4.36% SENEA Seneca Foods Corporation 38.09 31,200 35.76 38.49
-10.53% SPTN SpartanNash Company 12.66 1,100,700 12.52 14.45
1.16% SPB Spectrum Brands Holdings, Inc 38.43 542,100 37.66 38.70
-0.16% SFM Sprouts Farmers Market, Inc 19.23 1,600,500 18.95 19.53
7.52% SDI Standard Diversified Inc 11.15 170,200 10.56 11.90
3.04% STRA Strategic Education, Inc 131.11 143,400 128.06 133.01
6.32% SUMR Summer Infant, Inc 2.02 4,700 1.93 2.02
-5.29% STG Sunlands Technology Group 0.805 1,142,200 0.68 0.849
3.31% STKL SunOpta Inc 1.87 199,400 1.83 1.95
0.50% SANW S&W Seed Company 2.01 19,800 1.94 2.05
2.56% SYY Sysco Corporation 47.25 5,878,200 46.45 50.00
-6.74% TAL TAL Education Group 52.06 26,104,393 50.20 53.38
1.52% TANH Tantech Holdings Ltd 1.005 5,000 0.97 1.04
-7.99% TEDU Tarena International, Inc 3.57 353,000 3.51 3.92
6.48% TGT Target Corporation 104.63 7,541,000 100.00 105.69
18.45% PETZ TDH Holdings, Inc 1.11 225,710 0.9676 1.22
2.79% WTER The Alkaline Water Company Inc 0.59 207,100 0.562 0.60
-3.42% ANDE The Andersons, Inc 17.21 247,300 17.06 18.10
8.41% SAM The Boston Beer Company, Inc 397.12 147,900 365.78 401.97
9.50% CHEF The Chefs' Warehouse, Inc 11.99 2,183,200 11.19 13.31
-0.25% CLX The Clorox Company 181.04 1,987,700 178.51 182.94
2.82% KO The Coca-Cola Company 47.82 18,932,100 46.33 48.09
1.57% EL The Estee Lauder Companies Inc 165.73 1,749,000 162.13 166.76
0.99% HAIN The Hain Celestial Group, Inc 25.50 1,464,600 24.70 26.01
1.13% HSY The Hershey Company 142.71 779,600 140.54 144.04
0.22% SJM The J. M. Smucker Company 114.13 956,400 110.20 115.29
2.67% KHC The Kraft Heinz Company 27.32 7,454,000 26.61 27.50
-2.64% KR The Kroger Co 31.02 18,709,600 30.72 31.95
2.07% PG The Procter & Gamble Company 115.10 12,564,500 111.86 117.30
-3.06% SMPL The Simply Good Foods Company 16.50 1,847,157 16.29 17.44
1.48% UL The Unilever Group 51.26 1,429,500 50.64 51.58
1.48% UN The Unilever Group 49.49 2,436,600 48.73 49.74
-1.88% TR Tootsie Roll Industries, Inc 37.03 152,100 36.97 38.07
1.52% THS TreeHouse Foods, Inc 43.45 1,105,758 42.68 43.99
19.58% TUES Tuesday Morning Corporation 0.574 212,342 0.4852 0.60
-4.12% TPB Turning Point Brands, Inc 20.48 235,100 19.12 21.00
1.81% TSN Tyson Foods, Inc 58.41 3,366,700 57.11 59.25
1.10% UG United-Guardian, Inc 13.75 1,000 13.50 13.86
6.67% UNFI United Natural Foods, Inc 9.59 2,002,760 8.805 10.02
1.47% UVV Universal Corporation 45.63 157,866 44.723 46.39
6.68% UTI Universal Technical Institute, Inc 5.75 420,100 5.44 5.83
2.22% USNA USANA Health Sciences, Inc 70.94 143,800 68.01 71.00
8.07% USFD US Foods Holding Corp 18.08 3,395,700 17.23 18.64
4.33% VGR Vector Group Ltd 9.63 847,100 9.12 9.74
7.97% VFF Village Farms International, Inc 2.98 624,592 2.695 2.98
-3.71% VLGEA Village Super Market, Inc 22.33 74,300 21.88 23.39
-0.63% WAFU Wah Fu Education Group Limited 1.58 900 1.458 1.58
-0.12% WMT Walmart Inc 121.84 9,287,900 120.59 123.81
-4.85% WMK Weis Markets, Inc 43.58 192,217 42.215 45.75
4.17% WVVI Willamette Valley Vineyards, Inc 5.00 9,081 4.9998 5.14
-29.63% YGYI Youngevity International, Inc 1.90 9,124,400 1.80 2.40
2.76% ZVO Zovio Inc 1.49 29,600 1.39 1.49