Consumer Defensive Stocks

Change% Company Price Volume Low High
0.62% TWOU 2U, Inc 32.49 383,538 32.13 32.80
1.75% ACU Acme United Corporation 33.64 10,044 33.22 33.64
0.73% AGRO Adecoagro S.A 6.185 83,521 6.095 6.30
1.15% ATGE Adtalem Global Education Inc 28.94 253,464 28.45 29.11
-0.43% AFYA Afya Limited 25.38 174,294 25.22 25.68
2.36% AGFS AgroFresh Solutions, Inc 2.385 10,162 2.29 2.385
-0.97% ACI Albertsons Companies Inc. Class A 15.37 1,603,861 15.30 15.53
1.69% ALCO Alico, Inc 31.32 2,874 31.20 31.45
0.56% MO Altria Group, Inc 40.245 5,745,327 39.93 40.505
1.56% ABEV Ambev S.A 2.925 20,668,960 2.805 2.925
2.51% AMBO Ambow Education Holding Ltd 2.45 214,145 2.38 2.45
0.19% APEI American Public Education, Inc 31.20 13,703 30.94 31.49
1.89% BUD Anheuser-Busch InBev SA/NV 69.285 571,828 68.455 69.395
5.62% AQB AquaBounty Technologies, Inc 6.01 1,421,149 5.65 6.04
0.64% ADM Archer-Daniels-Midland Company 49.805 874,382 49.30 49.885
0.57% ARCE Arco Platform Limited 37.32 349,659 36.41 37.79
3.81% ASPU Aspen Group, Inc 11.71 30,596 11.28 11.75
2.56% AACG ATA Creativity Global Sponsored ADR 1.20 3,624 1.20 1.20
0.14% BRBR BellRing Brands Inc Class A 20.88 95,896 20.67 20.99
2.28% BYND Beyond Meat, Inc 141.69 2,203,673 139.54 144.67
0.13% BGS B&G Foods, Inc 26.805 570,560 26.39 27.19
0.61% BIG Big Lots, Inc 52.77 1,053,822 50.66 53.25
-3.49% BJ BJ's Wholesale Club Holdings, Inc 38.355 2,033,849 37.935 39.76
2.41% BRFS BRF S.A 4.25 3,756,648 4.11 4.26
-1.34% BRID Bridgford Foods Corporation 17.72 7 17.72 17.72
-0.66% BEDU Bright Scholar Education Holdings Limited 6.06 60,451 6.03 6.10
1.60% BTI British American Tobacco p.l.c 36.565 1,022,296 36.27 36.705
-1.19% BF.A Brown-Forman Corporation 73.19 6,383 73.00 74.45
-1.55% BF.B Brown-Forman Corporation 78.64 308,633 78.50 79.77
2.58% BG Bunge Limited 60.84 552,687 59.765 61.21
0.90% CVGW Calavo Growers, Inc 71.40 15,676 70.26 72.09
-0.40% CALM Cal-Maine Foods, Inc 38.835 72,980 38.53 39.30
2.63% CLXT Calyxt, Inc 3.51 98,493 3.47 3.60
-0.98% CPB Campbell Soup Company 48.59 907,802 48.55 49.39
0.53% CASY Casey's General Stores, Inc 185.07 155,477 179.23 185.70
0.84% CELH Celsius Holdings, Inc 35.81 595,248 34.82 36.715
-0.84% CENT Central Garden & Pet Company 39.00 39,517 38.72 39.35
-0.84% CENTA Central Garden & Pet Company 35.855 87,953 35.65 36.65
0.51% CHGG Chegg, Inc 76.42 1,112,356 75.67 78.29
-0.62% DL China Distance Education Holdings Limited 9.58 4,954 9.56 9.62
-1.19% COE China Online Education Group 29.77 129,454 29.00 30.67
-0.19% CHD Church & Dwight Co., Inc 86.10 441,487 85.58 86.835
0.58% COKE Coca-Cola Consolidated, Inc 259.79 10,882 257.41 264.35
1.44% CCEP Coca-Cola European Partners plc 47.27 0 46.53 47.52
-1.34% KOF Coca-Cola FEMSA, S.A.B. de C.V 46.23 94,764 46.22 46.97
-1.00% JVA Coffee Holding Co., Inc 3.97 13,328 3.95 3.97
-1.25% CL Colgate-Palmolive Company 84.67 1,909,705 84.41 85.72
3.03% CCU Compania Cervecerias Unidas S.A 15.475 97,012 15.07 15.48
0.40% CAG Conagra Brands, Inc 35.31 1,436,557 35.02 35.51
2.49% STZ Constellation Brands, Inc 210.10 475,637 205.24 210.10
-0.88% CORE Core-Mark Holding Company, Inc 30.45 42,203 30.13 30.65
-2.59% COST Costco Wholesale Corporation 373.555 2,434,915 373.30 378.54
3.38% COTY Coty Inc 7.64 11,197,170 7.44 7.71
2.01% CRESY Cresud Sociedad Anonima Comercial, Inmobiliaria, Financiera y Agropecuaria 4.07 123,915 4.06 4.11
8.87% CYAN Cyanotech Corporation 3.07 221,195 3.07 3.42
0.89% DAR Darling Ingredients Inc 48.365 379,295 47.60 48.465
-5.88% DTEA DAVIDsTEA Inc 1.76 62,673 1.76 1.76
3.96% DOGZ Dogness (International) Corporation 2.10 122,699 2.02 2.10
1.72% DLTR Dollar Tree, Inc 113.545 1,257,467 110.79 114.29
-0.70% EPC Edgewell Personal Care Company 34.645 237,232 34.31 35.64
-1.56% ELF e.l.f. Beauty, Inc 22.14 238,282 22.12 22.50
-1.32% AKO.A Embotelladora Andina S.A 11.94 0 11.94 11.94
0.00% AKO.B Embotelladora Andina S.A 13.79 0 13.04 13.79
-0.22% FARM Farmer Bros. Co 4.48 58,523 4.42 4.53
6.10% FAMI Farmmi, Inc 0.9655 949,082 0.9622 0.985
-0.16% FLO Flowers Foods, Inc 22.085 467,489 22.01 22.315
-2.26% FMX Fomento Economico Mexicano, S.A.B. de C.V 75.84 262,700 75.48 78.15
0.44% FDP Fresh Del Monte Produce Inc 25.13 34,293 24.91 25.38
-0.01% FRPT Freshpet, Inc 133.98 107,232 133.565 136.00
-0.25% GIS General Mills, Inc 60.07 1,501,637 59.94 60.59
3.30% GPX GP Strategies Corporation 11.91 4,784 11.57 11.91
1.13% GHC Graham Holdings Company 455.09 17,065 448.37 455.09
1.24% LOPE Grand Canyon Education, Inc 84.02 107,523 83.50 84.42
-1.20% GO Grocery Outlet Holding Corp 37.17 715,493 37.11 37.80
-1.83% GSX GSX Techedu Inc 61.02 2,090,693 60.625 62.79
-0.62% HLG Hailiang Education Group Inc 64.00 549 64.00 64.00
0.85% HELE Helen of Troy Limited 207.38 51,059 204.24 208.36
1.82% HLF Herbalife Nutrition Ltd 49.535 391,985 48.845 49.85
1.59% HFFG HF Foods Group Inc 7.66 29,842 7.48 7.81
0.21% HRL Hormel Foods Corporation 47.07 993,091 46.61 47.42
0.74% TWNK Hostess Brands, Inc 13.67 622,590 13.575 13.855
8.49% HMHC Houghton Mifflin Harcourt Company 3.45 2,028,781 3.20 3.605
3.38% IFMK iFresh Inc 0.825 72,169 0.825 0.825
-0.19% IMKTA Ingles Markets, Incorporated 37.58 88,664 37.115 37.94
1.41% INGR Ingredion Incorporated 78.40 374,031 77.045 78.54
2.24% IPAR Inter Parfums, Inc 56.855 64,525 55.08 57.39
1.71% JJSF J & J Snack Foods Corp 144.08 65,306 140.77 145.14
1.39% JBSS John B. Sanfilippo & Son, Inc 74.61 12,713 73.59 74.97
-0.67% LRN K12 Inc 22.08 313,568 22.08 22.70
-0.02% K Kellogg Company 62.71 727,001 62.45 62.99
-0.37% KDP Keurig Dr Pepper Inc 29.97 1,315,951 29.945 30.39
-1.03% KMB Kimberly-Clark Corporation 136.92 811,804 136.55 137.86
0.40% LSF Laird Superfood Inc. 47.54 84,352 45.80 47.78
4.45% LW Lamb Weston Holdings, Inc 75.86 326,876 73.00 75.86
0.17% LANC Lancaster Colony Corporation 167.725 43,834 165.42 168.87
1.58% LNDC Landec Corporation 10.92 37,253 10.64 11.045
1.04% LAUR Laureate Education, Inc 14.58 110,171 14.45 14.64
1.48% LFVN LifeVantage Corporation 10.95 34,224 10.655 11.04
-2.91% LWAY Lifeway Foods, Inc 6.34 58,319 6.32 6.50
0.54% LMNR Limoneira Company 14.93 18,776 14.70 14.97
1.14% LINC Lincoln Educational Services Corporation 6.19 43,600 6.19 6.35
-1.11% MTEX Mannatech, Incorporated 18.70 1,655 18.70 18.70
0.96% MKC McCormick & Company, Incorporated 92.30 329,554 91.55 92.90
12.46% METX Meten EdtechX Education Group Ltd 3.16 68,164 2.93 3.16
0.56% MGPI MGP Ingredients, Inc 43.48 25,349 42.89 44.005
-0.96% AVO Mission Produce Inc. 13.39 56,910 13.35 13.595
3.02% TAP Molson Coors Brewing Company 46.66 876,096 45.43 46.665
0.48% MDLZ Mondelez International, Inc 58.42 3,861,482 58.235 58.625
-0.15% MNST Monster Beverage Corporation 86.13 1,047,567 85.74 86.76
-6.25% FIZZ National Beverage Corp 92.82 318,587 91.15 97.675
0.53% NTCO Natura & Co Holding SA Unsponsored ADR 18.93 254,458 18.67 19.14
-1.21% NGVC Natural Grocers by Vitamin Cottage, Inc 13.88 34,415 13.66 14.09
3.26% NATR Nature's Sunshine Products, Inc 13.00 11,897 12.36 13.00
1.21% NBEV New Age Beverages Corporation 3.35 724,974 3.28 3.40
2.57% NWL Newell Brands Inc 21.765 1,008,828 21.26 21.78
2.96% EDU New Oriental Education & Technology Group Inc 162.63 869,438 159.00 163.11
2.77% NOMD Nomad Foods Limited 24.50 653,170 24.05 24.68
1.05% NUS Nu Skin Enterprises, Inc 51.405 219,532 51.13 52.13
-3.46% NUZE Nuzee Inc 12.54 440 12.54 12.54
2.62% OLLI Ollie's Bargain Outlet Holdings, Inc 89.05 957,337 84.26 89.23
3.13% ONE OneSmart International Education Group Limited 3.96 358,920 3.78 4.00
-0.32% PEP PepsiCo, Inc 144.16 1,428,118 143.09 144.935
0.70% PRDO Perdoceo Education Corporation 11.54 275,698 11.255 11.56
2.89% PFGC Performance Food Group Company 47.33 419,228 45.68 47.56
0.20% PM Philip Morris International Inc 78.23 1,878,776 77.785 78.635
3.37% PPC Pilgrim's Pride Corporation 20.55 404,556 20.00 20.605
5.91% PME Pingtan Marine Enterprise Ltd 2.15 28,938 2.15 2.15
-2.36% PLAG Planet Green Holdings Corp 2.07 126,464 2.07 2.07
2.79% POST Post Holdings, Inc 93.775 275,011 91.02 94.37
1.22% PSMT PriceSmart, Inc 83.695 28,212 82.56 84.27
1.08% PRMW Primo Water Corporation 15.475 491,886 15.37 15.545
-0.14% NEW Puxin Limited 7.29 401,729 7.04 7.50
1.43% REED Reed's, Inc 0.639 529,218 0.6354 0.6525
13.10% REV Revlon, Inc 14.59 1,254,612 12.97 15.64
-4.82% RIBT RiceBran Technologies 0.573 733,461 0.5722 0.5751
-3.82% REDU RISE Education Cayman Ltd 6.54 13,815 6.54 6.685
1.90% RYB RYB Education, Inc 2.68 24,780 2.64 2.68
2.62% SAFM Sanderson Farms, Inc 145.80 105,684 141.54 146.25
1.58% SENEA Seneca Foods Corporation 42.95 10,745 41.995 43.30
0.31% SPTN SpartanNash Company 19.36 116,440 18.875 19.55
4.52% SPB Spectrum Brands Holdings, Inc 67.96 189,995 65.54 68.235
-2.58% SFM Sprouts Farmers Market, Inc 20.185 1,507,034 20.13 20.65
3.07% STRA Strategic Education, Inc 93.45 124,074 91.32 94.00
3.67% SUMR Summer Infant, Inc 16.39 278 16.00 16.39
1.50% STKL SunOpta Inc 10.16 394,404 10.01 10.195
5.00% SANW S&W Seed Company 2.73 70,009 2.72 2.815
3.41% SYY Sysco Corporation 75.23 1,711,779 72.30 75.75
0.50% TAL TAL Education Group 70.36 972,337 69.85 71.08
-10.75% TANH Tantech Holdings Ltd 1.66 4,955,437 1.60 1.73
0.76% TEDU Tarena International, Inc 3.305 130,999 3.275 3.49
-1.22% TGT Target Corporation 174.26 2,264,058 173.885 176.32
2.27% TTCF Tattooed Chef Inc Class A 15.77 1,326,628 15.00 16.04
11.24% PETZ TDH Holdings, Inc 1.98 281,730 1.84 2.04
-5.36% WTER The Alkaline Water Company Inc 1.06 1,505,516 1.06 1.10
-1.28% ANDE The Andersons, Inc 23.14 44,037 22.72 23.53
1.79% SAM The Boston Beer Company, Inc 937.34 46,536 921.88 944.77
3.54% CHEF The Chefs' Warehouse, Inc 25.17 471,710 24.13 25.46
-0.34% CLX The Clorox Company 201.015 954,055 200.00 203.38
1.03% KO The Coca-Cola Company 52.645 8,788,822 51.92 52.745
0.00% EL The Estee Lauder Companies Inc 245.33 471,663 244.12 248.08
-1.05% HAIN The Hain Celestial Group, Inc 36.75 358,954 36.72 37.325
-0.09% HSY The Hershey Company 149.12 353,099 148.88 150.15
0.63% SJM The J. M. Smucker Company 115.59 345,635 114.60 116.37
1.71% KHC The Kraft Heinz Company 33.34 2,421,950 32.82 33.475
-4.46% KR The Kroger Co 30.85 24,904,883 30.36 31.20
-1.46% PG The Procter & Gamble Company 136.335 3,983,462 135.56 138.30
4.40% SMPL The Simply Good Foods Company 22.665 1,075,982 21.93 23.05
-2.14% UL The Unilever Group 57.845 2,987,775 57.635 58.515
0.16% TR Tootsie Roll Industries, Inc 30.44 46,685 30.30 30.68
1.33% THS TreeHouse Foods, Inc 40.895 132,318 39.90 40.90
-0.36% TPB Turning Point Brands, Inc 39.675 16,000 39.33 40.30
4.22% TSN Tyson Foods, Inc 68.89 1,756,886 66.715 69.005
3.03% UNFI United Natural Foods, Inc 17.875 428,552 17.36 17.97
2.24% UVV Universal Corporation 46.57 44,004 45.18 46.57
0.66% UTI Universal Technical Institute, Inc 6.14 30,282 6.05 6.17
0.05% USNA USANA Health Sciences, Inc 76.905 23,437 76.50 77.065
2.15% USFD US Foods Holding Corp 33.26 1,249,119 32.27 33.495
3.19% UTZ UTZ Brands Inc Class A 19.43 463,583 19.17 19.56
2.36% VSTA Vasta Platform Ltd. Class A 14.76 120,596 14.56 14.98
1.02% VGR Vector Group Ltd 11.385 168,913 11.25 11.405
3.79% VFF Village Farms International, Inc 10.69 822,045 10.23 10.76
0.30% VLGEA Village Super Market, Inc 23.20 35,088 23.01 23.32
-1.07% VITL Vital Farms Inc. 29.56 106,068 29.51 30.325
3.88% WAFU Wah Fu Education Group Limited 4.28 25,130 4.21 4.28
-1.16% WMT Walmart Inc 148.77 4,736,932 148.40 150.21
0.78% WMK Weis Markets, Inc 47.155 49,219 46.30 47.34
6.37% ZVO Zovio Inc 4.01 303,582 3.78 4.09