Consumer Defensive Stocks

Change% Company Price Volume Low High
5.28% YI 111, Inc 6.98 326,927 6.58 7.02
-4.65% TWOU 2U, Inc 18.86 937,439 18.795 19.64
0.65% ACU Acme United Corporation 24.065 4,717 24.065 24.065
-1.00% AGRO Adecoagro S.A 7.405 204,120 7.31 7.44
1.57% ATGE Adtalem Global Education Inc 35.59 521,785 34.41 36.055
0.26% AFYA Afya Limited 28.925 82,843 28.11 28.99
0.95% ALCO Alico, Inc 37.24 13,296 37.00 37.68
-0.99% MO Altria Group, Inc 49.755 4,745,938 49.61 50.075
-2.99% ABEV Ambev S.A 4.375 19,668,664 4.365 4.435
-0.75% APEI American Public Education, Inc 25.07 61,580 25.07 25.50
-2.78% BUD Anheuser-Busch InBev SA/NV 75.58 1,248,441 75.31 75.89
-6.82% AQB AquaBounty Technologies, Inc 2.05 93,191 2.045 2.135
-1.67% ADM Archer-Daniels-Midland Company 43.56 2,214,238 43.365 43.865
0.25% ASPU Aspen Group, Inc 8.18 88,170 8.075 8.18
-1.65% BRBR BellRing Brands Inc Class A 22.315 525,111 21.90 22.40
4.36% BYND Beyond Meat, Inc 124.695 18,066,157 119.81 129.55
1.07% BGS B&G Foods, Inc 16.525 1,679,304 16.08 16.655
-0.90% BIG Big Lots, Inc 27.61 965,957 27.39 27.78
-5.02% LND BrasilAgro - Companhia Brasileira de Propriedades Agricolas 4.73 8,534 4.70 4.73
-6.92% BRFS BRF S.A 7.465 3,781,173 7.445 7.75
0.95% BRID Bridgford Foods Corporation 23.835 26,922 22.91 26.25
-2.08% BEDU Bright Scholar Education Holdings Limited 8.95 52,436 8.95 9.06
-1.74% BTI British American Tobacco p.l.c 43.775 903,707 43.46 44.04
-1.81% BF.B Brown-Forman Corporation 70.49 726,034 70.18 71.52
-1.53% BF.A Brown-Forman Corporation 66.14 9,753 65.83 66.25
-4.55% BG Bunge Limited 51.85 1,224,946 51.71 53.365
0.77% BURL Burlington Stores, Inc 222.43 530,335 217.59 222.72
-0.28% CVGW Calavo Growers, Inc 80.59 127,177 80.465 81.09
-1.97% CALM Cal-Maine Foods, Inc 37.35 273,816 37.255 37.65
0.00% CLXT Calyxt, Inc 5.69 158,435 5.55 5.81
0.01% CPB Campbell Soup Company 48.795 1,640,262 48.49 49.11
0.31% CASY Casey's General Stores, Inc 166.12 329,876 164.39 167.43
-1.40% CELH Celsius Holdings, Inc 5.985 321,147 5.905 6.04
0.31% CENT Central Garden & Pet Company 32.33 40,364 32.03 32.515
0.35% CENTA Central Garden & Pet Company 30.375 149,174 30.21 30.55
-0.64% CHGG Chegg, Inc 42.445 1,275,456 41.315 42.57
-6.56% DL China Distance Education Holdings Limited 8.26 52,856 8.26 8.37
7.29% CJJD China Jo-Jo Drugstores, Inc 2.06 872,058 2.06 2.19
-1.07% PLIN China Xiangtai Food Co., Ltd 3.71 15,353 3.71 3.71
1.55% CHD Church & Dwight Co., Inc 72.415 2,465,076 70.40 72.765
-0.33% COKE Coca-Cola Consolidated, Inc 275.32 27,768 274.04 278.85
-0.43% CCEP Coca-Cola European Partners plc 52.89 527,314 52.59 53.14
-3.02% KOF Coca-Cola FEMSA, S.A.B. de C.V 60.825 41,015 60.825 60.935
-3.41% JVA Coffee Holding Co., Inc 3.96 58,617 3.84 4.005
-0.28% CL Colgate-Palmolive Company 70.105 2,968,239 69.81 70.73
-1.87% CCU Compania Cervecerias Unidas S.A 17.84 296,258 17.695 18.15
0.79% CAG Conagra Brands, Inc 32.535 3,357,829 31.91 32.615
-0.37% STZ Constellation Brands, Inc 190.85 705,126 190.40 191.83
0.46% CORE Core-Mark Holding Company, Inc 24.955 146,412 24.62 25.27
-0.31% COST Costco Wholesale Corporation 309.54 1,610,469 306.99 311.63
-0.64% COT Cott Corporation 14.795 1,562,039 14.65 14.905
-3.27% COTY Coty Inc 10.195 10,829,159 10.095 10.51
-0.09% BREW Craft Brew Alliance, Inc 16.405 306,201 16.39 16.41
-4.28% CRESY Cresud Sociedad Anonima Comercial, Inmobiliaria, Financiera y Agropecuaria 5.81 362,277 5.55 6.04
-0.31% DAR Darling Ingredients Inc 28.70 790,676 28.475 29.115
-1.33% DTEA DAVIDsTEA Inc 1.48 56,031 1.475 1.48
-1.61% DEO Diageo plc 166.46 236,205 166.20 167.56
0.99% DG Dollar General Corporation 155.87 1,292,460 152.87 156.89
0.84% DLTR Dollar Tree, Inc 88.445 2,383,004 86.60 88.86
-2.38% EPC Edgewell Personal Care Company 26.475 390,301 26.47 26.89
2.78% ELF e.l.f. Beauty, Inc 15.335 524,430 14.88 15.335
-2.51% AKO.B Embotelladora Andina S.A 15.54 1,090 15.54 15.80
-0.24% FARM Farmer Bros. Co 12.39 51,273 12.02 12.53
-1.39% FAMI Farmmi, Inc 0.7396 41,753 0.7298 0.74
0.76% FLO Flowers Foods, Inc 21.825 896,126 21.625 21.915
-2.80% FMX Fomento Economico Mexicano, S.A.B. de C.V 91.00 276,965 90.78 92.19
-1.85% FEDU Four Seasons Education (Cayman) Inc 1.59 7,323 1.59 1.59
-0.09% FC Franklin Covey Co 32.65 87,206 32.185 32.84
-0.46% FDP Fresh Del Monte Produce Inc 32.14 95,203 32.14 32.43
0.05% FRPT Freshpet, Inc 66.09 255,727 64.77 66.28
-0.88% GIS General Mills, Inc 53.235 2,005,342 53.16 53.65
-0.46% GNC GNC Holdings, Inc 2.15 421,059 2.10 2.185
-1.30% GPX GP Strategies Corporation 14.47 3,568 14.47 14.47
-2.31% GHC Graham Holdings Company 582.985 12,972 582.985 588.06
-0.61% LOPE Grand Canyon Education, Inc 91.43 474,246 89.845 93.67
-2.46% GNLN Greenlane Holdings, Inc 2.78 162,736 2.70 2.815
-0.45% GO Grocery Outlet Holding Corp 35.27 216,671 34.95 35.61
9.87% GSX GSX Techedu Inc 34.30 2,936,214 29.05 34.89
-2.28% WILC G. Willi-Food International Ltd 12.02 513 12.02 12.02
0.44% HLG Hailiang Education Group Inc 68.55 13,850 68.28 68.55
1.16% HELE Helen of Troy Limited 185.64 113,256 182.09 187.28
-4.32% HLF Herbalife Nutrition Ltd 40.09 890,258 40.085 41.00
-0.66% HFFG HF Foods Group Inc 16.56 26,174 16.51 17.145
-0.82% HRL Hormel Foods Corporation 46.845 2,009,918 46.745 47.41
0.25% TWNK Hostess Brands, Inc 14.125 1,005,339 13.97 14.155
1.29% HMHC Houghton Mifflin Harcourt Company 5.885 341,585 5.68 5.895
0.90% IMKTA Ingles Markets, Incorporated 43.70 30,481 43.135 43.89
-0.95% INGR Ingredion Incorporated 91.38 270,257 90.435 92.02
-1.56% IPAR Inter Parfums, Inc 70.795 32,207 70.77 71.56
-0.98% JJSF J & J Snack Foods Corp 184.55 63,236 183.53 186.92
-1.67% JBSS John B. Sanfilippo & Son, Inc 84.98 59,678 84.98 85.885
-0.46% LRN K12 Inc 19.61 399,153 19.20 19.87
-0.42% K Kellogg Company 69.05 1,162,694 68.825 69.555
0.02% KDP Keurig Dr Pepper Inc 28.045 2,907,828 27.66 28.11
0.38% KMB Kimberly-Clark Corporation 143.97 2,132,111 142.18 145.06
-12.94% LAIX LAIX Inc 4.71 75,731 4.71 5.15
-0.29% LW Lamb Weston Holdings, Inc 90.43 708,229 90.33 91.57
-0.05% LANC Lancaster Colony Corporation 163.05 96,362 161.84 165.35
0.18% LNDC Landec Corporation 11.44 56,757 11.335 11.44
0.25% LAUR Laureate Education, Inc 17.695 981,923 17.225 17.825
-0.69% LFVN LifeVantage Corporation 15.145 67,153 15.09 15.225
2.68% LWAY Lifeway Foods, Inc 2.68 6,527 2.63 2.68
-0.45% LMNR Limoneira Company 20.04 12,336 20.00 20.11
2.45% LINC Lincoln Educational Services Corporation 2.51 4,410 2.51 2.51
-0.06% MTEX Mannatech, Incorporated 15.99 1,113 15.53 15.99
-0.02% MKC McCormick & Company, Incorporated 172.63 661,112 172.45 173.73
-3.63% MGPI MGP Ingredients, Inc 35.33 336,307 35.015 36.59
-0.32% TAP Molson Coors Brewing Company 55.94 1,074,920 55.44 56.38
-0.73% MDLZ Mondelez International, Inc 54.69 4,475,720 54.585 55.15
-0.73% MNST Monster Beverage Corporation 66.61 1,756,234 66.455 67.04
-0.33% FIZZ National Beverage Corp 45.65 206,953 44.68 45.835
-0.57% NGVC Natural Grocers by Vitamin Cottage, Inc 10.51 105,539 10.465 10.625
0.56% NBEV New Age Beverages Corporation 1.78 1,332,840 1.71 1.825
-1.38% NWL Newell Brands Inc 19.615 2,383,390 19.40 19.82
-2.09% EDU New Oriental Education & Technology Group Inc 122.00 2,702,819 115.31 123.095
-1.57% NOMD Nomad Foods Limited 20.345 594,245 20.34 20.57
-3.24% NUS Nu Skin Enterprises, Inc 35.23 375,410 35.22 36.035
-3.99% OLLI Ollie's Bargain Outlet Holdings, Inc 55.935 1,400,091 55.54 57.94
-3.91% ONE OneSmart International Education Group Limited 6.15 112,819 6.025 6.15
-0.53% PEP PepsiCo, Inc 142.16 3,364,649 141.07 143.33
-0.02% PFGC Performance Food Group Company 52.20 282,068 51.92 52.455
2.44% PETS PetMed Express, Inc 24.80 445,196 23.64 24.84
-1.63% PM Philip Morris International Inc 84.75 2,733,670 84.575 85.87
-4.14% PPC Pilgrim's Pride Corporation 26.715 714,283 26.65 27.515
4.76% PLAG Planet Green Holdings Corp 2.86 46,958 2.86 2.86
-1.76% POST Post Holdings, Inc 107.36 330,292 107.35 108.52
0.42% PSMT PriceSmart, Inc 63.025 154,083 61.825 63.27
-0.31% PRMW Primo Water Corporation 14.705 377,871 14.64 14.79
-7.98% NEW Puxin Limited 7.61 376,286 7.60 7.93
-10.35% PYX Pyxus International, Inc 7.10 437,803 7.085 7.91
-11.43% REED Reed's, Inc 0.93 326,528 0.895 1.04
-0.51% RELV Reliv' International, Inc 3.92 2,090 3.92 3.92
-5.33% REV Revlon, Inc 21.65 38,460 21.65 22.655
-1.04% REDU RISE Education Cayman Ltd 6.67 8,642 6.66 6.69
-0.81% RAD Rite Aid Corporation 12.20 2,837,574 11.71 12.28
-3.82% RYB RYB Education, Inc 5.42 8,356 5.42 5.42
-4.20% SAFM Sanderson Farms, Inc 144.74 340,999 144.54 151.08
0.00% SENEA Seneca Foods Corporation 39.75 9,340 38.76 39.915
-1.38% SPTN SpartanNash Company 12.83 126,584 12.80 13.225
1.43% SPB Spectrum Brands Holdings, Inc 61.81 478,114 60.26 61.99
-2.61% SFM Sprouts Farmers Market, Inc 16.585 1,203,658 16.58 16.96
1.65% SDI Standard Diversified Inc 13.53 5,472 13.53 13.53
1.65% STRA Strategic Education, Inc 164.04 89,510 158.12 164.155
-4.18% STG Sunlands Technology Group 2.635 6,850 2.55 2.635
-2.48% STKL SunOpta Inc 2.75 189,806 2.75 2.83
-3.21% SANW S&W Seed Company 2.11 5,613 2.11 2.11
-0.37% SYY Sysco Corporation 82.325 1,235,920 81.70 82.465
1.65% TAL TAL Education Group 47.45 6,167,884 44.47 48.045
-10.63% TEDU Tarena International, Inc 2.815 452,668 2.73 3.01
1.30% TGT Target Corporation 115.81 5,132,568 112.57 116.20
5.46% PETZ TDH Holdings, Inc 1.41 154,932 1.31 1.41
-2.22% ANDE The Andersons, Inc 23.37 54,194 23.36 23.68
-1.34% SAM The Boston Beer Company, Inc 376.57 65,768 376.10 382.615
1.84% CHEF The Chefs' Warehouse, Inc 37.285 286,504 36.21 37.61
1.09% CLX The Clorox Company 160.00 2,114,285 159.98 162.015
-0.37% KO The Coca-Cola Company 57.465 11,634,020 57.15 57.845
-4.06% EL The Estee Lauder Companies Inc 197.00 3,445,087 191.95 198.19
-1.24% HAIN The Hain Celestial Group, Inc 24.65 358,815 24.52 24.91
-1.18% HSY The Hershey Company 152.86 687,106 152.76 155.155
-0.38% SJM The J. M. Smucker Company 107.26 547,601 106.95 108.16
-0.15% KHC The Kraft Heinz Company 30.365 5,208,706 29.85 30.47
0.50% KR The Kroger Co 28.33 3,615,779 27.78 28.50
0.49% PG The Procter & Gamble Company 125.75 5,846,964 124.925 126.37
-4.04% SMPL The Simply Good Foods Company 24.21 1,606,060 23.99 25.015
-1.36% UL The Unilever Group 58.415 3,540,682 57.79 58.55
-1.29% UN The Unilever Group 56.76 2,327,199 56.30 56.875
0.64% TR Tootsie Roll Industries, Inc 34.70 65,202 34.25 34.75
-2.05% THS TreeHouse Foods, Inc 45.245 204,707 45.24 45.76
-0.36% TUES Tuesday Morning Corporation 1.385 43,121 1.385 1.385
-2.06% TPB Turning Point Brands, Inc 25.23 65,039 25.21 25.875
-2.07% TSN Tyson Foods, Inc 84.15 1,959,255 84.09 85.51
-0.35% UNFI United Natural Foods, Inc 7.155 834,981 6.94 7.32
0.17% UVV Universal Corporation 52.70 103,755 52.55 53.24
-1.95% UTI Universal Technical Institute, Inc 7.55 61,014 7.44 7.605
-9.92% USNA USANA Health Sciences, Inc 66.91 241,875 66.83 72.545
0.16% USFD US Foods Holding Corp 41.405 505,390 41.10 41.50
-0.87% VGR Vector Group Ltd 13.135 722,475 13.08 13.24
-2.51% VFF Village Farms International, Inc 5.44 633,645 5.30 5.55
1.60% VLGEA Village Super Market, Inc 22.82 119,108 22.25 22.82
0.45% WBA Walgreens Boots Alliance, Inc 52.275 4,994,005 51.635 52.57
1.36% WMT Walmart Inc 115.92 6,115,609 112.72 116.23
0.36% WMK Weis Markets, Inc 38.78 38,180 38.32 39.05
-21.36% YGYI Youngevity International, Inc 1.73 215,443 1.73 1.86
-1.20% ZVO Zovio Inc 1.64 38,904 1.625 1.65