Consumer Defensive Stocks

Change% Company Price Volume Low High
3.00% TWOU 2U, Inc 34.37 915,734 32.73 34.47
1.08% ACU Acme United Corporation 22.54 500 22.54 22.54
0.11% AGRO Adecoagro S.A 4.755 124,349 4.72 4.80
0.20% ATGE Adtalem Global Education Inc 25.05 234,470 24.735 25.21
4.41% AFYA Afya Limited 25.445 249,192 23.92 25.55
-0.17% AGFS AgroFresh Solutions, Inc 2.905 44,150 2.845 2.915
1.83% ACI Albertsons Companies Inc. Class A 13.91 4,801,053 13.765 14.23
0.41% ALCO Alico, Inc 29.21 6,289 29.14 29.725
-0.71% MO Altria Group, Inc 38.545 6,793,667 38.495 39.41
-0.21% ABEV Ambev S.A 2.355 8,422,990 2.34 2.385
-2.73% AMBO Ambow Education Holding Ltd 1.78 13,408 1.78 1.78
0.14% APEI American Public Education, Inc 27.70 41,024 26.85 27.70
-0.24% BUD Anheuser-Busch InBev SA/NV 54.33 1,772,483 53.88 55.28
-5.15% AQB AquaBounty Technologies, Inc 4.60 1,328,124 4.50 4.925
1.06% ADM Archer-Daniels-Midland Company 47.005 4,217,007 46.385 47.01
0.20% ARCE Arco Platform Limited 40.11 310,681 39.075 40.80
5.56% ASPU Aspen Group, Inc 11.485 153,479 10.76 11.58
2.52% BRBR BellRing Brands Inc Class A 19.15 267,412 18.71 19.23
3.39% BYND Beyond Meat, Inc 153.85 8,764,887 150.645 162.415
-0.61% BGS B&G Foods, Inc 27.63 742,936 27.55 28.21
-0.91% BIG Big Lots, Inc 45.60 1,120,331 45.25 48.04
-0.22% BJ BJ's Wholesale Club Holdings, Inc 41.14 1,808,548 40.79 41.405
-0.92% BRFS BRF S.A 3.755 1,177,770 3.745 3.855
2.03% BRID Bridgford Foods Corporation 18.375 1,257 17.61 18.375
3.03% BEDU Bright Scholar Education Holdings Limited 6.81 52,747 6.645 6.84
3.44% BTI British American Tobacco p.l.c 34.985 2,422,425 34.745 35.10
0.53% BF.B Brown-Forman Corporation 76.24 551,495 75.64 76.80
0.66% BF.A Brown-Forman Corporation 68.65 35,664 68.34 68.92
0.66% BG Bunge Limited 46.03 523,762 45.62 46.35
2.48% CVGW Calavo Growers, Inc 67.07 138,516 66.14 68.41
1.28% CALM Cal-Maine Foods, Inc 38.63 529,841 38.44 39.80
1.11% CLXT Calyxt, Inc 5.945 45,284 5.69 6.32
-0.92% CPB Campbell Soup Company 45.645 2,711,986 45.395 46.36
1.02% CASY Casey's General Stores, Inc 172.91 193,349 171.21 174.045
-3.38% CELH Celsius Holdings, Inc 20.85 522,211 20.705 21.65
-0.04% CENTA Central Garden & Pet Company 34.105 142,494 33.88 34.36
-0.60% CENT Central Garden & Pet Company 36.995 37,328 36.74 37.36
0.60% CHGG Chegg, Inc 68.46 3,636,152 65.02 68.58
0.45% DL China Distance Education Holdings Limited 8.97 4,384 8.91 8.97
-5.41% COE China Online Education Group 20.81 6,285 20.81 21.415
1.81% PLIN China Xiangtai Food Co., Ltd 0.72 257,253 0.6979 0.72
2.18% CHD Church & Dwight Co., Inc 91.59 1,250,019 90.24 92.11
0.94% COKE Coca-Cola Consolidated, Inc 238.51 14,804 236.745 240.35
-1.26% CCEP Coca-Cola European Partners plc 39.12 1,361,592 38.78 39.925
-1.07% KOF Coca-Cola FEMSA, S.A.B. de C.V 41.285 171,820 41.16 42.13
-0.63% JVA Coffee Holding Co., Inc 3.15 5,723 3.15 3.15
1.14% CL Colgate-Palmolive Company 76.05 2,260,325 75.33 76.55
-0.27% CCU Compania Cervecerias Unidas S.A 13.005 182,414 12.98 13.11
0.29% CAG Conagra Brands, Inc 35.14 4,838,027 35.03 35.88
1.88% STZ Constellation Brands, Inc 188.54 514,180 186.25 189.26
0.00% CORE Core-Mark Holding Company, Inc 28.38 166,047 28.25 28.78
1.42% COST Costco Wholesale Corporation 344.38 1,802,339 339.65 344.86
2.48% COTY Coty Inc 3.095 17,207,340 3.035 3.305
0.00% BREW Craft Brew Alliance, Inc 16.48 431,908 16.48 16.50
-1.42% CRESY Cresud Sociedad Anonima Comercial, Inmobiliaria, Financiera y Agropecuaria 2.77 122,924 2.71 2.84
2.57% DAR Darling Ingredients Inc 34.085 877,531 33.385 34.145
21.70% DTEA DAVIDsTEA Inc 1.055 5,364,150 0.96 1.105
0.24% DEO Diageo plc 128.635 439,834 127.53 128.95
2.61% DG Dollar General Corporation 208.24 1,633,013 202.715 208.94
0.97% DLTR Dollar Tree, Inc 86.80 1,354,851 85.995 87.04
-1.22% EPC Edgewell Personal Care Company 27.50 303,233 27.08 28.26
5.81% ELF e.l.f. Beauty, Inc 19.13 1,063,696 18.215 19.13
-3.25% FARM Farmer Bros. Co 4.77 107,517 4.69 5.04
-3.21% FAMI Farmmi, Inc 0.89 348,255 0.89 0.93
0.41% FLO Flowers Foods, Inc 23.545 481,384 23.53 23.845
0.20% FMX Fomento Economico Mexicano, S.A.B. de C.V 54.55 678,256 54.005 54.635
-0.86% FDP Fresh Del Monte Produce Inc 22.365 101,979 22.25 22.81
1.63% FRPT Freshpet, Inc 106.91 251,822 104.705 107.21
0.30% GIS General Mills, Inc 58.045 3,251,291 57.63 58.735
-1.84% GPX GP Strategies Corporation 8.52 17,411 8.375 8.70
-0.40% GHC Graham Holdings Company 411.365 24,285 409.65 415.16
0.69% LOPE Grand Canyon Education, Inc 83.78 168,023 81.92 84.20
4.24% GO Grocery Outlet Holding Corp 39.45 791,306 37.495 39.50
0.59% GSX GSX Techedu Inc 105.50 1,281,888 102.755 105.60
-1.50% WILC G. Willi-Food International Ltd 19.03 121 19.03 19.03
0.72% HLG Hailiang Education Group Inc 47.36 2,383 47.36 47.36
-0.34% HELE Helen of Troy Limited 191.41 113,861 190.65 193.80
1.66% HLF Herbalife Nutrition Ltd 48.50 824,242 47.68 48.50
-2.89% HFFG HF Foods Group Inc 6.39 218,067 6.27 6.655
0.47% HRL Hormel Foods Corporation 48.70 904,990 48.485 49.035
1.71% TWNK Hostess Brands, Inc 12.80 1,328,664 12.64 13.075
-4.80% HMHC Houghton Mifflin Harcourt Company 1.685 3,078,669 1.64 1.805
-2.28% IBA Industrias Bachoco, S.A.B. de C.V 38.09 5,453 38.09 38.09
-0.20% IMKTA Ingles Markets, Incorporated 35.37 88,392 34.915 35.57
-0.80% INGR Ingredion Incorporated 78.12 305,083 78.12 80.12
0.64% IPAR Inter Parfums, Inc 37.93 99,218 36.78 39.36
-1.58% JJSF J & J Snack Foods Corp 125.71 227,487 124.945 128.005
-0.51% JBSS John B. Sanfilippo & Son, Inc 74.11 57,668 73.66 75.17
-2.45% LRN K12 Inc 27.265 617,639 26.835 27.82
-0.10% K Kellogg Company 62.66 1,587,350 62.43 63.645
-0.04% KDP Keurig Dr Pepper Inc 27.855 5,412,994 27.77 28.215
0.73% KMB Kimberly-Clark Corporation 146.93 868,668 145.64 147.87
-2.25% LW Lamb Weston Holdings, Inc 63.55 1,170,712 63.31 66.015
0.72% LANC Lancaster Colony Corporation 176.93 70,352 175.005 178.79
2.00% LNDC Landec Corporation 9.70 51,327 9.47 9.72
0.59% LAUR Laureate Education, Inc 12.70 1,145,504 12.495 12.745
2.03% LFVN LifeVantage Corporation 13.07 50,654 12.54 13.16
3.89% LWAY Lifeway Foods, Inc 5.88 114,107 5.42 5.88
1.25% LMNR Limoneira Company 14.55 49,749 14.00 14.55
-2.22% LINC Lincoln Educational Services Corporation 6.16 478,189 5.81 6.485
1.01% MKC McCormick & Company, Incorporated 192.33 582,452 189.735 192.94
-9.42% METX Meten EdtechX Education Group Ltd 7.69 117,603 7.45 8.435
0.51% MGPI MGP Ingredients, Inc 39.06 238,238 38.54 40.26
0.28% TAP Molson Coors Brewing Company 33.685 1,866,361 33.54 33.925
-0.12% MDLZ Mondelez International, Inc 55.785 6,086,818 55.545 56.29
1.10% MNST Monster Beverage Corporation 79.24 975,901 77.92 79.535
1.35% FIZZ National Beverage Corp 72.62 175,347 71.115 72.66
-1.45% NTCO Natura & Co Holding SA Unsponsored ADR 18.665 306,232 18.29 19.05
18.47% NAII Natural Alternatives International, Inc 7.89 57,485 7.55 7.89
-0.15% NGVC Natural Grocers by Vitamin Cottage, Inc 9.805 96,600 9.74 10.10
4.11% NATR Nature's Sunshine Products, Inc 11.39 46,492 10.745 11.59
0.00% NBEV New Age Beverages Corporation 1.75 1,207,070 1.71 1.765
0.76% NWL Newell Brands Inc 17.22 1,205,884 17.07 17.295
-0.91% EDU New Oriental Education & Technology Group Inc 152.665 690,407 148.36 153.43
-0.80% NOMD Nomad Foods Limited 25.285 651,468 25.275 25.64
2.01% NUS Nu Skin Enterprises, Inc 53.37 367,598 52.11 53.63
8.90% NUZE Nuzee Inc 15.90 3,987 15.90 15.90
2.13% OLLI Ollie's Bargain Outlet Holdings, Inc 87.71 636,795 86.24 88.115
7.40% ONE OneSmart International Education Group Limited 4.79 128,078 4.51 4.84
0.69% PEP PepsiCo, Inc 132.14 2,982,950 130.83 132.88
1.20% PRDO Perdoceo Education Corporation 12.225 223,598 11.90 12.27
0.89% PFGC Performance Food Group Company 35.32 957,725 35.03 36.395
-1.12% PM Philip Morris International Inc 76.955 3,920,379 76.91 78.76
-0.95% PPC Pilgrim's Pride Corporation 15.085 1,039,117 15.035 15.49
0.00% PME Pingtan Marine Enterprise Ltd 1.60 131,215 1.56 1.60
-0.57% POST Post Holdings, Inc 83.99 287,694 83.99 85.80
-1.08% PSMT PriceSmart, Inc 63.38 64,597 63.225 64.58
0.84% PRMW Primo Water Corporation 14.37 693,213 14.315 14.52
3.51% NEW Puxin Limited 9.74 191,113 9.49 9.765
1.38% REED Reed's, Inc 0.9729 47,846 0.9729 0.9729
3.61% REV Revlon, Inc 6.60 315,054 6.095 6.80
0.22% RIBT RiceBran Technologies 0.448 93,575 0.448 0.448
-0.34% REDU RISE Education Cayman Ltd 5.91 21,268 5.835 5.91
-1.67% RMCF Rocky Mountain Chocolate Factory, Inc 2.94 7,612 2.94 2.965
-0.43% SAFM Sanderson Farms, Inc 116.76 127,002 115.925 118.585
0.82% SENEA Seneca Foods Corporation 36.45 22,041 36.20 36.99
1.31% EDTK Skillful Craftsman Education Technology Ltd. 3.10 0 3.10 3.10
-1.85% SPTN SpartanNash Company 17.00 344,609 16.88 17.51
1.88% SPB Spectrum Brands Holdings, Inc 57.055 227,813 55.93 57.17
0.27% SFM Sprouts Farmers Market, Inc 20.665 2,138,357 20.485 20.88
4.20% STRA Strategic Education, Inc 94.23 244,550 90.00 94.73
2.04% SUMR Summer Infant, Inc 15.97 2,269 15.97 15.97
-5.65% STG Sunlands Technology Group 1.67 26,402 1.67 1.745
-1.08% STKL SunOpta Inc 7.31 317,872 7.155 7.38
-8.97% SANW S&W Seed Company 2.84 116,924 2.84 3.04
-0.06% SYY Sysco Corporation 64.01 2,541,663 63.29 64.77
0.81% TAL TAL Education Group 73.64 1,556,645 71.76 73.79
4.83% TANH Tantech Holdings Ltd 2.17 0 2.17 2.17
0.00% TEDU Tarena International, Inc 1.67 346,209 1.67 1.785
2.80% TGT Target Corporation 154.06 3,884,542 150.93 154.37
-4.71% WTER The Alkaline Water Company Inc 1.315 1,040,984 1.315 1.37
-0.56% ANDE The Andersons, Inc 18.555 202,360 18.51 19.00
3.88% SAM The Boston Beer Company, Inc 913.36 143,457 879.27 913.655
1.23% CHEF The Chefs' Warehouse, Inc 14.755 630,566 14.615 15.435
1.87% CLX The Clorox Company 212.42 1,515,834 209.18 214.705
1.18% KO The Coca-Cola Company 49.67 10,447,151 49.09 50.025
0.95% EL The Estee Lauder Companies Inc 209.81 640,108 207.765 211.38
-2.41% HAIN The Hain Celestial Group, Inc 34.03 446,775 34.01 34.94
0.28% HSY The Hershey Company 137.38 519,032 136.60 138.31
0.09% SJM The J. M. Smucker Company 109.89 920,283 109.675 111.82
-1.52% KHC The Kraft Heinz Company 29.20 5,426,286 29.135 29.85
0.82% KR The Kroger Co 33.735 5,440,985 33.32 33.955
0.94% PG The Procter & Gamble Company 138.00 3,763,719 136.49 139.015
2.49% SMPL The Simply Good Foods Company 22.25 825,368 21.995 23.24
1.09% UL The Unilever Group 60.555 899,306 60.34 60.875
0.80% UN The Unilever Group 59.20 1,161,407 59.065 59.63
-0.19% TR Tootsie Roll Industries, Inc 29.655 231,770 29.39 30.06
-1.04% THS TreeHouse Foods, Inc 39.86 373,188 39.835 40.97
-1.31% TPB Turning Point Brands, Inc 28.64 104,792 28.41 29.07
-0.80% TSN Tyson Foods, Inc 59.37 2,815,260 59.05 60.15
-1.60% UG United-Guardian, Inc 14.76 2,582 14.76 15.11
1.18% UNFI United Natural Foods, Inc 17.20 710,657 16.83 17.55
-1.58% UVV Universal Corporation 41.84 141,242 41.78 43.07
-4.44% UTI Universal Technical Institute, Inc 6.135 250,435 6.06 6.385
0.73% USNA USANA Health Sciences, Inc 76.25 65,364 75.715 77.105
0.51% USFD US Foods Holding Corp 23.80 2,818,007 23.56 24.75
-0.95% UTZ UTZ Brands Inc Class A 17.65 1,144,623 17.17 17.80
-2.05% VGR Vector Group Ltd 9.315 448,415 9.315 9.645
-0.77% VFF Village Farms International, Inc 5.13 689,850 5.045 5.245
0.54% VLGEA Village Super Market, Inc 25.065 23,586 24.67 25.07
-3.25% WAFU Wah Fu Education Group Limited 2.98 55,376 2.98 3.14
0.89% WMT Walmart Inc 138.29 10,932,990 136.585 138.97
-0.30% WMK Weis Markets, Inc 47.435 47,715 46.95 48.04
-0.69% ZVO Zovio Inc 4.29 297,846 4.15 4.33