Consumer Defensive Stocks

Change% Company Price Volume Low High
-3.52% YI 111, Inc 4.94 36,516 4.805 5.01
-2.05% TWOU 2U, Inc 22.49 562,574 22.47 22.96
3.40% AGRO Adecoagro S.A 7.765 1,049,640 7.755 8.01
0.60% ATGE Adtalem Global Education Inc 33.66 213,818 33.19 33.805
-0.87% AFYA Afya Limited 27.785 76,533 27.59 28.08
2.27% ALCO Alico, Inc 35.57 18,678 35.20 35.58
-1.00% MO Altria Group, Inc 50.025 4,995,563 49.81 50.395
-0.56% ABEV Ambev S.A 4.405 14,535,697 4.385 4.455
-0.40% APEI American Public Education, Inc 26.215 83,499 26.055 26.66
-12.12% ANFI Amira Nature Foods Ltd 0.4682 253,399 0.4602 0.5006
-1.01% BUD Anheuser-Busch InBev SA/NV 78.105 1,034,419 77.66 78.47
-0.15% ADM Archer-Daniels-Midland Company 44.005 2,066,463 43.925 44.21
-0.14% ASPU Aspen Group, Inc 6.94 46,054 6.925 6.955
0.93% AVP Avon Products, Inc 4.865 7,525,420 4.745 4.895
-0.85% BRBR BellRing Brands Inc Class A 21.06 423,907 20.67 21.47
0.65% BYND Beyond Meat, Inc 74.53 2,263,167 73.47 74.96
0.78% BGS B&G Foods, Inc 17.445 974,948 17.205 17.525
0.17% BIG Big Lots, Inc 26.795 2,351,836 26.325 27.06
-0.40% BRFS BRF S.A 8.815 1,024,239 8.765 8.89
5.65% BRID Bridgford Foods Corporation 26.55 7,333 26.55 26.61
0.06% BEDU Bright Scholar Education Holdings Limited 8.975 3,266 8.975 8.975
-0.71% BTI British American Tobacco p.l.c 39.32 923,022 39.15 39.57
-0.35% BF.B Brown-Forman Corporation 63.525 1,059,033 63.12 63.89
-0.16% BF.A Brown-Forman Corporation 59.175 7,255 59.165 59.175
2.25% BG Bunge Limited 54.60 864,877 54.28 55.11
0.40% BURL Burlington Stores, Inc 224.55 379,163 223.38 224.81
-1.50% CVGW Calavo Growers, Inc 88.10 101,676 87.975 89.42
-2.29% CALM Cal-Maine Foods, Inc 43.06 139,407 43.06 43.975
-1.09% CLXT Calyxt, Inc 5.43 129,385 5.41 5.67
0.38% CPB Campbell Soup Company 48.425 1,682,881 48.15 48.755
0.88% CECO Career Education Corporation 17.25 510,652 17.08 17.44
-9.64% CASY Casey's General Stores, Inc 158.415 1,245,485 157.43 168.99
-5.73% CELH Celsius Holdings, Inc 4.685 290,899 4.645 4.93
0.56% CENTA Central Garden & Pet Company 27.00 211,788 26.70 27.06
0.19% CENT Central Garden & Pet Company 28.405 56,050 28.13 28.62
0.66% CHGG Chegg, Inc 37.86 339,280 37.72 37.97
1.15% DL China Distance Education Holdings Limited 7.95 36,198 7.95 7.98
-0.50% COE China Online Education Group 6.35 8,394 6.35 6.36
-1.58% CHD Church & Dwight Co., Inc 69.24 1,644,541 68.51 69.375
0.84% COKE Coca-Cola Consolidated, Inc 276.60 22,429 273.52 277.225
-0.02% CCEP Coca-Cola European Partners plc 49.56 893,379 49.265 49.73
-0.74% KOF Coca-Cola FEMSA, S.A.B. de C.V 57.75 70,963 57.75 58.42
0.00% JVA Coffee Holding Co., Inc 4.24 2,152 4.24 4.24
-0.98% CL Colgate-Palmolive Company 67.93 2,930,637 67.855 68.645
-2.47% CCU Compania Cervecerias Unidas S.A 18.52 342,840 18.515 19.11
-0.15% CAG Conagra Brands, Inc 29.255 1,688,790 29.095 29.465
-0.18% STZ Constellation Brands, Inc 180.95 664,859 179.02 181.46
-0.70% CORE Core-Mark Holding Company, Inc 25.61 267,844 25.08 25.82
0.23% COST Costco Wholesale Corporation 295.84 1,245,606 294.58 296.685
-1.77% COT Cott Corporation 13.625 532,472 13.605 13.82
-1.69% COTY Coty Inc 11.62 2,511,468 11.485 11.83
0.21% BREW Craft Brew Alliance, Inc 16.495 364,868 16.455 16.495
-4.22% CRESY Cresud Sociedad Anonima Comercial, Inmobiliaria, Financiera y Agropecuaria 5.22 174,202 5.20 5.47
0.48% DAR Darling Ingredients Inc 24.195 488,577 23.99 24.21
3.55% DTEA DAVIDsTEA Inc 1.75 41,866 1.72 1.75
-0.16% DEO Diageo plc 161.53 195,880 161.52 161.99
-0.48% DG Dollar General Corporation 154.07 1,426,405 153.91 155.53
-1.87% DLTR Dollar Tree, Inc 91.46 2,174,387 91.215 94.24
-0.72% EPC Edgewell Personal Care Company 31.035 326,267 30.90 31.53
-2.34% ELF e.l.f. Beauty, Inc 14.805 342,253 14.805 15.19
-0.24% AKO.B Embotelladora Andina S.A 16.76 2,117 16.645 16.76
0.74% FARM Farmer Bros. Co 15.665 51,144 15.595 15.74
1.94% FAMI Farmmi, Inc 1.05 27,793 1.05 1.05
-1.08% FLO Flowers Foods, Inc 21.575 687,588 21.565 21.835
0.98% FMX Fomento Economico Mexicano, S.A.B. de C.V 92.70 337,093 91.60 92.95
0.24% FC Franklin Covey Co 35.765 45,396 35.50 36.00
0.06% FDP Fresh Del Monte Produce Inc 33.46 91,279 33.37 33.72
0.99% FRPT Freshpet, Inc 56.375 205,095 55.35 56.88
0.33% GIS General Mills, Inc 53.335 2,457,506 53.025 53.43
-1.22% GNC GNC Holdings, Inc 2.845 517,689 2.82 2.875
0.11% GPX GP Strategies Corporation 13.645 18,842 13.60 13.66
-0.05% GHC Graham Holdings Company 628.89 14,765 627.99 632.12
-0.05% LOPE Grand Canyon Education, Inc 89.035 358,544 87.565 89.52
-1.62% GNLN Greenlane Holdings, Inc 2.725 425,622 2.56 2.785
-1.64% GO Grocery Outlet Holding Corp 31.76 331,028 30.83 32.385
1.17% GSX GSX Techedu Inc 19.92 810,646 19.41 19.98
0.25% HELE Helen of Troy Limited 166.12 66,687 164.40 166.81
0.51% HLF Herbalife Nutrition Ltd 45.12 305,861 44.54 45.535
-5.51% HFFG HF Foods Group Inc 21.61 110,601 21.58 23.45
0.47% HRL Hormel Foods Corporation 45.575 1,497,974 45.165 45.645
-1.80% TWNK Hostess Brands, Inc 13.935 975,098 13.915 14.19
3.15% HMHC Houghton Mifflin Harcourt Company 5.735 328,081 5.565 5.745
-4.12% IFMK iFresh Inc 0.368 19,029 0.368 0.368
0.34% IBA Industrias Bachoco, S.A.B. de C.V 49.78 7,614 49.78 49.825
3.13% IMKTA Ingles Markets, Incorporated 44.84 59,922 43.93 45.17
0.33% INGR Ingredion Incorporated 86.665 278,585 85.77 86.77
0.29% IPAR Inter Parfums, Inc 72.075 65,707 71.42 72.24
0.45% JJSF J & J Snack Foods Corp 186.24 71,230 183.50 186.44
-1.13% JBSS John B. Sanfilippo & Son, Inc 97.29 55,108 97.275 98.29
-0.05% LRN K12 Inc 19.48 339,681 19.31 19.54
0.15% K Kellogg Company 66.64 866,893 66.39 66.865
-0.14% KDP Keurig Dr Pepper Inc 29.15 2,475,066 28.965 29.245
-0.50% KMB Kimberly-Clark Corporation 136.30 698,261 136.06 137.21
0.84% LAIX LAIX Inc 2.40 72,564 2.38 2.40
-0.20% LW Lamb Weston Holdings, Inc 83.99 504,084 83.93 84.505
-0.27% LANC Lancaster Colony Corporation 156.835 42,922 156.835 157.80
-1.15% LNDC Landec Corporation 11.20 30,511 11.20 11.385
0.98% LAUR Laureate Education, Inc 16.42 1,195,640 16.19 16.485
0.07% LFVN LifeVantage Corporation 15.34 13,803 15.34 15.39
-0.25% LWAY Lifeway Foods, Inc 1.975 601 1.975 1.975
0.59% LMNR Limoneira Company 20.37 24,192 20.355 20.54
10.34% LINC Lincoln Educational Services Corporation 2.24 79,923 2.18 2.24
-0.81% MKC McCormick & Company, Incorporated 171.34 471,365 168.765 171.78
-2.59% MGPI MGP Ingredients, Inc 45.91 91,572 45.875 47.26
-0.79% TAP Molson Coors Brewing Company 51.125 1,220,568 50.895 51.39
-0.17% MDLZ Mondelez International, Inc 54.08 3,397,842 54.02 54.46
1.63% MNST Monster Beverage Corporation 61.475 4,527,688 60.69 61.545
1.61% FIZZ National Beverage Corp 56.02 689,669 55.56 57.78
-0.77% NAII Natural Alternatives International, Inc 7.72 1,305 7.72 7.72
1.34% NGVC Natural Grocers by Vitamin Cottage, Inc 9.85 90,454 9.67 9.92
1.24% NATR Nature's Sunshine Products, Inc 9.79 4,377 9.64 9.79
-7.40% NBEV New Age Beverages Corporation 1.815 1,987,051 1.815 1.965
-1.44% NWL Newell Brands Inc 18.855 1,794,881 18.835 19.195
-0.55% EDU New Oriental Education & Technology Group Inc 120.28 635,295 119.68 122.00
-0.19% NOMD Nomad Foods Limited 20.64 247,242 20.59 20.755
0.07% NUS Nu Skin Enterprises, Inc 37.905 174,673 37.73 38.335
-0.07% OLLI Ollie's Bargain Outlet Holdings, Inc 60.19 2,233,790 58.845 60.43
-2.60% ONE OneSmart International Education Group Limited 6.74 80,503 6.74 6.92
-0.67% PEP PepsiCo, Inc 136.235 2,173,279 136.195 137.25
-0.02% PFGC Performance Food Group Company 47.44 731,945 47.23 47.68
1.60% PETS PetMed Express, Inc 23.115 476,290 22.68 23.18
0.23% PM Philip Morris International Inc 83.78 2,255,969 83.20 84.22
-1.52% PPC Pilgrim's Pride Corporation 31.71 390,137 31.635 32.09
-0.22% POST Post Holdings, Inc 107.47 314,482 107.105 108.16
-0.86% PSMT PriceSmart, Inc 73.38 112,381 73.27 73.97
-2.32% PRMW Primo Water Corporation 10.12 128,046 10.095 10.355
-5.47% NEW Puxin Limited 8.47 155,265 8.47 8.88
-8.39% PYX Pyxus International, Inc 6.88 378,660 6.835 7.30
-1.56% REED Reed's, Inc 0.7525 92,610 0.7525 0.7525
-5.09% REV Revlon, Inc 23.49 43,169 23.49 24.78
-1.12% RIBT RiceBran Technologies 2.215 45,529 2.21 2.22
1.19% REDU RISE Education Cayman Ltd 6.78 214,646 6.69 6.93
-0.56% RAD Rite Aid Corporation 8.055 1,183,337 7.995 8.215
-0.57% RMCF Rocky Mountain Chocolate Factory, Inc 8.75 13,069 8.75 8.75
-0.68% SAFM Sanderson Farms, Inc 164.435 198,926 164.19 166.38
0.25% SENEA Seneca Foods Corporation 38.655 29,609 38.655 39.14
-1.45% SPTN SpartanNash Company 13.905 111,886 13.855 14.075
-1.98% SPB Spectrum Brands Holdings, Inc 61.74 424,552 61.69 63.07
-1.33% SFM Sprouts Farmers Market, Inc 20.10 864,619 19.985 20.23
0.30% SDI Standard Diversified Inc 13.57 5,173 13.50 13.57
0.83% STRA Strategic Education, Inc 147.65 131,186 145.815 148.39
-3.99% STKL SunOpta Inc 2.525 127,163 2.51 2.71
-2.07% SANW S&W Seed Company 2.13 9,661 2.13 2.13
-0.72% SYY Sysco Corporation 82.53 1,278,723 82.505 83.38
-0.44% TAL TAL Education Group 45.27 1,004,386 45.27 45.88
10.38% TEDU Tarena International, Inc 0.8464 54,323 0.7574 0.8464
-0.62% TGT Target Corporation 125.66 2,714,541 125.35 126.44
-1.87% ANDE The Andersons, Inc 23.12 148,655 22.96 23.385
-1.17% SAM The Boston Beer Company, Inc 373.13 89,957 371.10 375.745
0.14% CHEF The Chefs' Warehouse, Inc 35.51 49,584 35.26 35.70
-0.05% CLX The Clorox Company 152.675 1,045,635 151.655 153.32
-0.55% KO The Coca-Cola Company 53.775 6,573,144 53.735 54.065
-0.46% EL The Estee Lauder Companies Inc 197.79 910,345 196.40 198.215
0.95% HAIN The Hain Celestial Group, Inc 25.48 509,953 25.03 25.63
0.01% HSY The Hershey Company 149.56 406,999 149.12 150.085
-0.34% SJM The J. M. Smucker Company 106.17 449,058 105.72 106.61
-0.30% KHC The Kraft Heinz Company 31.835 4,274,345 31.825 32.22
0.05% KR The Kroger Co 27.855 6,132,478 27.59 27.995
-0.44% PG The Procter & Gamble Company 124.32 3,226,834 124.165 124.80
-0.21% SMPL The Simply Good Foods Company 28.07 381,251 27.95 28.22
-0.40% UL The Unilever Group 59.98 410,169 59.91 60.22
-0.47% UN The Unilever Group 60.195 1,290,191 60.06 60.51
-0.28% TR Tootsie Roll Industries, Inc 35.18 58,500 35.095 35.27
-1.63% THS TreeHouse Foods, Inc 50.84 324,432 50.67 51.745
1.36% TUES Tuesday Morning Corporation 1.865 169,546 1.84 1.865
0.52% TPB Turning Point Brands, Inc 26.91 96,897 26.63 26.925
-1.08% TSN Tyson Foods, Inc 88.70 1,344,182 88.505 89.62
1.24% UNFI United Natural Foods, Inc 9.81 629,577 9.68 9.875
0.21% UVV Universal Corporation 53.70 62,458 53.465 53.80
-8.32% UTI Universal Technical Institute, Inc 7.16 77,241 7.16 7.82
-1.74% USNA USANA Health Sciences, Inc 74.69 66,682 74.69 76.74
-0.36% USFD US Foods Holding Corp 40.015 847,240 39.95 40.20
2.08% VGR Vector Group Ltd 13.005 1,163,284 12.705 13.085
-5.37% VFF Village Farms International, Inc 6.17 553,942 6.17 6.38
-0.48% VLGEA Village Super Market, Inc 24.95 20,431 24.81 25.07
-7.91% WAFU Wah Fu Education Group Limited 1.63 2,625 1.63 1.63
-0.56% WBA Walgreens Boots Alliance, Inc 58.38 2,377,650 58.25 58.90
-0.10% WMT Walmart Inc 119.245 2,511,109 119.065 119.545
-1.13% WMK Weis Markets, Inc 39.33 15,369 39.32 39.57
2.73% YGYI Youngevity International, Inc 4.14 724 4.14 4.14
0.46% ZVO Zovio Inc 2.18 59,601 2.18 2.20