Non-Cyclical Consumer Goods & Services Stocks

The Non-Cyclical Consumer Goods & Services Sector contains companies who provide products and services that we all need and use every day. Non cyclical stocks are also known as defensive stocks, as when an economy slows down, they can outperform the market.
Change% Company Price Volume Low High
-1.07% AGRO Adecoagro S.A. 7.835 280,291 7.81 7.93
-0.87% ALCO Alico, Inc. 31.50 1,170 31.50 31.85
-2.17% AOI Alliance One International, Inc. 24.75 162,202 24.45 25.50
-0.94% MO Altria Group 57.23 11,737,301 56.58 57.78
-1.23% ABEV Ambev S.A. 6.805 18,333,603 6.765 6.84
-1.60% APEI American Public Education, Inc. 41.60 65,415 41.60 42.20
-1.98% ABC AmerisourceBergen Corporation (Holding Co) 89.865 778,987 89.16 91.59
-0.50% ANFI Amira Nature Foods Ltd 3.98 89,047 3.98 4.00
-1.12% BUD Anheuser-Busch Inbev SA 103.93 2,036,313 103.68 105.49
0.65% ARMK Aramark 37.74 792,729 37.41 37.97
-0.63% ADM Archer-Daniels-Midland Company 45.495 3,663,604 45.12 46.21
-2.65% AVP Avon Products, Inc. 2.755 1,700,602 2.75 2.815
0.60% BCPC Balchem Corporation 89.92 68,807 88.90 89.92
-3.42% BGS B&G Foods, Inc. 22.60 1,135,560 22.525 23.80
0.29% BUFF Blue Buffalo Pet Products, Inc. 39.975 1,676,110 39.96 39.975
-1.67% SAM Boston Beer Company, Inc. 220.30 154,158 219.925 224.00
3.84% BRFS BRF S.A. 7.43 3,853,550 7.14 7.43
-0.08% BPI Bridgepoint Education, Inc. 6.055 65,963 6.05 6.15
-5.45% BRID Bridgford Foods Corporation 14.57 416 14.57 14.57
0.43% BFAM Bright Horizons Family Solutions Inc. 98.77 151,050 97.925 98.84
-0.89% BTI British American Tobacco p.l.c. 51.78 3,374,768 51.66 52.03
-2.31% BF.A Brown Forman Corporation 52.49 43,668 52.49 52.84
-1.77% BF.B Brown Forman Corporation 54.47 564,776 54.355 55.25
-2.57% BG Bunge Limited 73.71 2,402,942 73.16 75.58
0.00% CDZI Cadiz, Inc. 13.575 178,784 13.35 13.625
-2.18% CVGW Calavo Growers, Inc. 95.45 99,548 95.15 97.75
1.12% CALM Cal-Maine Foods, Inc. 49.675 428,352 49.075 49.925
-24.47% ABCD Cambium Learning Group, Inc. 10.265 2,001,759 9.80 13.74
-2.16% CPB Campbell Soup Company 40.36 2,980,514 39.81 41.49
-1.30% CPLA Capella Education Company 93.35 11,111 93.35 94.10
-0.39% CAH Cardinal Health, Inc. 62.08 2,361,694 61.21 62.68
-0.26% CECO Career Education Corporation 13.48 249,187 13.48 13.695
0.04% CSV Carriage Services, Inc. 28.40 83,970 28.245 28.50
-0.62% CASY Caseys General Stores, Inc. 100.82 315,592 100.26 102.83
-0.41% ROX Castle Brands, Inc. 1.225 110,085 1.22 1.235
-2.58% CENT Central Garden & Pet Company 39.70 122,983 39.62 40.355
-2.43% CENTA Central Garden & Pet Company 37.81 183,919 37.74 38.545
2.94% CJJD China Jo-Jo Drugstores, Inc. 1.40 5,729 1.40 1.40
-5.79% CHD Church & Dwight Company, Inc. 45.90 4,136,002 45.80 48.29
-3.61% CLX Clorox Company 114.87 2,820,098 114.46 119.29
0.15% COKE Coca-Cola Bottling Co. Consolidated 169.825 53,024 169.03 171.11
-1.28% KO Coca-Cola Company 43.74 11,074,205 43.59 44.40
-0.81% CCE Coca-Cola European Partners plc 40.545 886,309 40.27 41.06
-2.22% KOF Coca Cola Femsa S.A.B. de C.V. 65.73 87,329 65.51 66.05
-3.25% CL Colgate-Palmolive Company 67.50 7,410,384 67.43 69.60
-0.66% CBD Companhia Brasileira de Distribuicao 21.22 284,372 20.86 21.23
-0.65% CCU Compania Cervecerias Unidas, S.A. 28.40 145,151 28.36 28.72
-0.59% CAG ConAgra Foods, Inc. 36.425 4,298,327 36.27 37.60
-0.91% STZ Constellation Brands Inc 227.56 1,047,373 226.98 229.87
-0.01% COO Cooper Companies, Inc. 225.13 359,585 223.39 226.42
-0.71% CORE Core-Mark Holding Company, Inc. 21.06 223,033 21.02 21.55
2.80% COT Cott Corporation 14.68 906,789 14.30 14.68
-2.39% COTY Coty Inc. 16.765 4,304,900 16.72 17.10
-1.02% BREW Craft Brew Alliance, Inc. 19.50 36,430 19.50 19.625
-1.16% CRESY Cresud S.A.C.I.F. y A. 20.85 37,202 20.81 20.85
-1.12% CVS CVS Health Corporation 65.13 5,037,396 64.705 66.27
-0.43% DAR Darling Ingredients Inc. 17.235 949,014 17.19 17.65
-0.88% DF Dean Foods Company 8.455 887,293 8.395 8.53
-1.03% DEO Diageo plc 137.75 724,559 137.64 138.32
-1.62% DPLO Diplomat Pharmacy, Inc. 20.71 366,594 20.63 21.04
-0.15% DPS Dr Pepper Snapple Group, Inc 120.265 1,189,424 120.03 121.10
-0.26% AKO.B Embotelladora Andina S.A. 30.55 6,856 30.55 30.55
-3.72% EPC Energizer Holdings, Inc. 42.66 1,281,177 42.01 43.46
-2.06% EL Estee Lauder Companies, Inc. 148.70 2,120,620 147.96 152.02
-1.58% EVGN Evogene Ltd. 3.11 443 3.11 3.24
-0.35% FARM Farmer Brothers Company 28.85 41,587 28.65 28.85
-2.96% FPI Farmland Partners Inc. 7.855 197,602 7.855 7.99
-0.43% FMX Fomento Economico Mexicano S.A.B. de C.V. 96.42 758,356 95.83 96.80
-0.21% FDP Fresh Del Monte Produce, Inc. 49.44 123,592 49.005 50.25
1.31% FRPT Freshpet, Inc. 19.40 252,859 19.10 19.45
-1.37% GIS General Mills, Inc. 43.405 4,815,731 43.195 44.54
0.66% GNC GNC Holdings, Inc. 3.785 1,537,474 3.76 3.94
-0.40% GHC Graham Holdings Company 612.925 6,573 611.70 613.60
-0.66% LOPE Grand Canyon Education, Inc. 109.215 171,876 109.00 110.00
-0.14% HLF Herbalife LTD. 103.07 741,702 102.53 103.76
-1.12% HSY Hershey Company 92.51 1,545,036 92.10 93.97
-1.59% HI Hillenbrand Inc 47.925 219,291 47.90 48.55
0.14% HRL Hormel Foods Corporation 35.46 3,290,377 35.135 35.72
2.94% HRB H&R Block, Inc. 27.10 3,800,141 26.40 27.135
-4.47% HDSN Hudson Technologies, Inc. 4.385 308,268 4.365 4.57
-1.73% IMKTA Ingles Markets, Incorporated 34.00 58,224 33.75 34.40
-2.49% INGR Ingredion Incorporated 126.20 206,780 126.08 130.93
0.02% IFF Internationa Flavors & Fragrances, Inc. 141.62 883,167 140.33 142.365
-0.84% IPAR Inter Parfums, Inc. 47.35 94,656 47.175 48.325
-0.93% JJSF J & J Snack Foods Corp. 140.50 28,992 140.31 141.80
-2.53% JBSS John B. Sanfilippo & Son, Inc. 56.815 47,248 56.815 57.51
-2.39% LRN K12 Inc 13.88 231,853 13.84 14.02
-3.01% K Kellogg Company 60.25 4,034,871 59.82 62.50
-3.21% KMB Kimberly-Clark Corporation 100.04 4,755,703 99.10 102.79
-0.37% KR Kroger Company 24.12 15,520,303 23.995 25.395
-1.44% LANC Lancaster Colony Corporation 123.19 88,733 122.99 125.265
-0.72% LNDC Landec Corporation 13.75 18,265 13.75 13.75
-1.83% LFVN Lifevantage Corporation 3.76 1,965 3.76 3.83
0.92% LMNR Limoneira Co 24.06 9,854 23.80 24.06
-2.90% LINC Lincoln Educational Services Corporation 1.84 4,061 1.84 1.84
0.74% MTEX Mannatech, Incorporated 20.45 8,108 19.60 20.65
0.04% MTCH Match Group, Inc. 46.73 808,377 46.56 47.475
-0.48% MATW Matthews International Corporation 51.60 96,589 51.30 51.675
0.44% MLP Maui Land & Pineapple Company, Inc. 11.325 24,631 11.325 11.325
-3.00% MKC McCormick & Company, Incorporated 103.19 1,248,452 103.03 106.955
-0.56% MCK McKesson Corporation 146.25 822,883 145.28 146.95
1.33% MED MEDIFAST INC 98.33 104,603 96.525 99.21
1.19% MGPI MGP Ingredients, Inc. 91.50 114,754 89.97 91.52
-3.65% TAP Molson Coors Brewing Company 70.385 4,157,563 70.06 73.01
-2.12% MDLZ Mondelez International, Inc. 40.11 10,962,013 39.835 41.35
0.31% MON Monsanto Company 124.97 3,323,588 124.86 125.37
-0.90% FIZZ National Beverage Corp. 87.35 244,020 86.56 88.26
-1.37% NHTC Natural Health Trends Corp. 18.68 45,066 18.68 18.74
-0.37% NLS Nautilus Group, Inc. 13.425 116,540 13.325 13.45
-0.90% NWL Newell Brands Inc. 26.435 2,377,407 26.235 26.83
0.16% NUS Nu Skin Enterprises, Inc. 71.115 408,997 70.79 71.66
-0.96% NTRI NutriSystem Inc 28.425 804,158 28.05 29.65
2.87% OBCI Ocean Bio-Chem, Inc. 3.58 167 3.58 3.58
-2.48% TIS Orchids Paper Products Company 7.08 197,698 6.505 7.18
-2.92% PEP Pepsico, Inc. 102.48 8,340,901 102.30 105.545
-1.12% PFGC Performance Food Group Company 30.875 386,521 30.775 31.45
-0.94% PETS PetMed Express, Inc. 35.75 669,728 35.43 36.13
-1.55% PM Philip Morris International Inc 84.27 16,218,226 83.85 86.30
-3.37% PICO PICO Holdings Inc. 12.20 187,474 12.15 12.65
-1.15% PPC Pilgrim's Pride Corporation 22.765 845,926 22.47 23.11
-10.27% PME Pingtan Marine Enterprise Ltd. 3.54 47,170 3.54 3.54
9.71% PF Pinnacle Foods, Inc. 60.56 6,853,306 59.49 61.79
-1.55% POST Post Holdings, Inc. 76.71 582,562 76.40 78.64
-1.66% PBH Prestige Brand Holdings, Inc. 30.24 523,544 30.05 30.685
-1.23% PG Procter & Gamble Company 74.06 12,475,847 73.75 74.92
-0.53% RGS Regis Corporation 15.15 108,222 15.08 15.24
-1.70% REV Revlon, Inc. 23.15 124,334 22.50 23.175
-1.25% RAD Rite Aid Corporation 1.575 7,285,853 1.57 1.625
0.28% SAFM Sanderson Farms, Inc. 113.75 311,688 112.24 113.75
0.14% SEB Seaboard Corporation 4,066.08 146 4,037.52 4,075.095
-0.67% SCI Service Corporation International 38.61 690,004 38.60 38.88
-1.91% SFS Smart 5.125 380,096 5.125 5.225
-0.30% SODA SodaStream International Ltd. 95.975 139,930 95.13 96.09
-1.05% SPTN SpartanNash Company 17.98 47,529 17.98 18.31
-0.12% SFM Sprouts Farmers Market, Inc. 24.41 888,129 24.22 24.62
2.14% STON StoneMor Partners L.P. 6.21 56,040 6.21 6.21
-0.51% STRA Strayer Education, Inc. 106.985 46,344 106.80 107.90
-2.79% STKL SunOpta, Inc. 6.975 193,974 6.975 7.125
-3.14% SVU SuperValu Inc. 14.355 1,567,100 14.10 14.93
-0.70% SYY Sysco Corporation 61.155 2,367,173 60.74 61.745
-1.78% ANDE The Andersons, Inc. 33.10 35,214 32.90 33.65
-2.63% CHEF The Chefs' Warehouse, Inc. 23.125 92,096 23.00 23.725
-2.32% HAIN The Hain Celestial Group, Inc. 29.65 1,066,428 29.64 30.605
-2.48% KHC The Kraft Heinz Company 58.23 9,355,620 57.56 60.11
0.52% PRSC The Providence Service Corporation 77.94 55,944 77.67 78.25
-1.19% TR Tootsie Roll Industries, Inc. 29.00 47,775 28.775 29.25
-1.80% THS Treehouse Foods, Inc. 38.19 547,171 38.03 39.09
-1.61% TSN Tyson Foods, Inc. 69.23 1,622,609 68.85 70.40
-0.99% UN Unilever NV 55.255 2,072,114 55.165 55.75
-1.05% UL Unilever PLC 54.15 816,361 54.015 54.60
-0.81% UNFI United Natural Foods, Inc. 43.93 303,794 43.81 44.45
-2.08% UVV Universal Corporation 47.05 217,923 46.525 47.65
0.60% USNA USANA Health Sciences, Inc. 100.40 87,060 99.40 100.55
-2.11% VGR Vector Group Ltd. 19.445 949,611 19.40 19.85
1.40% VLGEA Village Super Market, Inc. 27.185 14,678 27.115 27.185
-2.13% WBA Walgreens Boots Alliance, Inc. 63.90 5,783,513 63.74 65.26
-0.98% WDFC WD-40 Company 131.70 26,077 131.60 131.70
1.13% WTW Weight Watchers International Inc 70.27 1,074,041 69.29 70.84
-0.88% WMK Weis Markets, Inc. 44.05 21,834 44.05 44.05
0.63% WVVI Willamette Valley Vineyards, Inc. 8.04 23,810 8.04 8.04
-1.80% XOXO XO Group, Inc. 21.30 65,033 21.28 21.65