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
0.10% AGRO Adecoagro S.A. 9.82 614,903 9.67 9.83
-0.17% MO Altria Group 70.03 8,605,047 69.57 70.4161
-0.29% ABEV Ambev S.A. 6.76 15,194,843 6.745 6.8361
22.18% ALN American Lorain Corporation 0.282 2,713,212 0.2309 0.284
-2.51% APEI American Public Education, Inc. 25.25 93,491 24.60 26.35
-0.43% ABC AmerisourceBergen Corporation (Holding Co) 100.86 1,895,835 99.75 101.64
0.00% ANFI Amira Nature Foods Ltd 4.06 270,081 4.00 4.10
-0.33% BETR Amplify Snack Brands, inc. 12.05 1,487,885 12.00 12.09
-0.74% BUD Anheuser-Busch Inbev SA 115.12 2,133,789 114.79 115.495
-0.20% ARMK Aramark 44.53 1,116,520 44.44 44.80
-1.05% ADM Archer-Daniels-Midland Company 40.48 2,529,791 40.43 40.88
0.89% AVP Avon Products, Inc. 2.26 1,428,864 2.23 2.27
-0.90% BCPC Balchem Corporation 80.73 59,755 80.55 81.73
-2.75% BGS B&G Foods, Inc. 31.80 1,036,772 31.75 32.6109
-1.04% BUFF Blue Buffalo Pet Products, Inc. 33.45 860,713 32.81 33.95
-1.18% SAM Boston Beer Company, Inc. 188.85 114,942 187.90 191.90
-2.81% BRFS BRF S.A. 11.77 1,342,068 11.76 11.96
-3.17% BPI Bridgepoint Education, Inc. 7.95 130,033 7.87 8.21
1.24% BRID Bridgford Foods Corporation 15.98 10,063 14.816 16.17
0.52% BFAM Bright Horizons Family Solutions Inc. 96.18 164,783 95.54 96.46
-1.18% BTI British American Tobacco p.l.c. 68.56 1,292,277 68.375 68.82
-0.84% BF.B Brown Forman Corporation 67.65 604,414 67.15 68.54
-0.88% BF.A Brown Forman Corporation 65.70 15,057 65.10 66.38
-1.15% BG Bunge Limited 69.64 954,107 69.44 70.26
-0.69% CDZI Cadiz, Inc. 14.30 66,789 14.30 14.65
-1.45% CVGW Calavo Growers, Inc. 88.10 147,821 87.60 89.60
-2.80% CALM Cal-Maine Foods, Inc. 43.40 383,469 43.25 45.50
-2.68% ABCD Cambium Learning Group, Inc. 6.91 182,692 6.82 7.0901
-1.51% CPB Campbell Soup Company 46.25 1,563,487 46.21 46.83
-1.29% CAH Cardinal Health, Inc. 71.71 3,828,394 70.89 72.72
-1.29% CECO Career Education Corporation 12.22 90,397 12.22 12.47
-1.25% CSV Carriage Services, Inc. 26.11 159,672 25.97 26.50
0.50% CASY Caseys General Stores, Inc. 123.55 285,851 122.22 124.38
-5.17% ROX Castle Brands, Inc. 1.10 425,826 1.10 1.165
-0.96% CENT Central Garden & Pet Company 37.23 45,432 37.09 37.70
-1.15% CENTA Central Garden & Pet Company 36.17 80,959 36.14 36.74
0.68% BORN China New Borun Corporation 1.49 64,805 1.47 1.50
-1.86% CHSCP CHS Inc 30.04 22,796 30.00 30.54
-0.76% CHD Church & Dwight Company, Inc. 49.47 1,444,130 49.39 50.04
-0.82% CLX Clorox Company 143.14 586,608 142.53 144.43
-0.63% COKE Coca-Cola Bottling Co. Consolidated 202.96 54,213 202.00 206.00
0.13% KO Coca-Cola Company 46.88 11,952,931 46.61 47.07
-1.75% CCE Coca-Cola European Partners plc 38.85 2,312,358 38.67 39.47
1.29% KOF Coca Cola Femsa S.A.B. de C.V. 74.70 111,818 74.07 74.95
-5.92% JVA Coffee Holding Co., Inc. 4.18 15,555 4.18 4.4236
-0.07% CL Colgate-Palmolive Company 76.63 4,040,062 76.345 77.29
-1.41% CBD Companhia Brasileira de Distribuicao 23.09 188,160 23.07 23.62
0.03% CCU Compania Cervecerias Unidas, S.A. 29.04 82,186 28.92 29.31
-0.27% CAG ConAgra Foods, Inc. 37.16 2,937,169 37.07 37.47
-0.88% STZ Constellation Brands Inc 217.29 1,962,638 215.41 219.87
0.14% COO Cooper Companies, Inc. 235.52 578,305 234.01 236.22
-4.41% CORE Core-Mark Holding Company, Inc. 23.63 275,907 23.59 24.99
-0.83% COT Cott Corporation 16.79 625,525 16.675 17.00
-3.33% COTY Coty Inc. 20.01 3,991,610 19.97 20.62
-2.53% BREW Craft Brew Alliance, Inc. 19.30 55,892 19.15 19.80
-0.14% CRESY Cresud S.A.C.I.F. y A. 20.90 118,212 20.60 21.232
-0.19% CVS CVS Health Corporation 79.35 8,065,783 79.26 80.69
-1.27% DAR Darling Ingredients Inc. 18.70 748,271 18.475 18.93
-1.76% DF Dean Foods Company 11.14 1,378,474 11.12 11.44
0.04% DEO Diageo plc 145.15 421,310 144.57 145.66
-3.12% DPLO Diplomat Pharmacy, Inc. 25.19 982,864 25.035 25.97
-0.60% DPS Dr Pepper Snapple Group, Inc 95.32 1,386,152 94.86 95.97
4.44% AKO.A Embotelladora Andina S.A. 27.74 8,052 26.52 28.25
-0.75% AKO.B Embotelladora Andina S.A. 29.20 10,271 28.95 29.86
-1.61% EPC Energizer Holdings, Inc. 59.98 522,850 59.88 61.465
-0.82% EL Estee Lauder Companies, Inc. 130.98 1,147,123 130.78 132.45
-0.95% FPI Farmland Partners Inc. 8.38 300,896 8.34 8.45
0.06% FMX Fomento Economico Mexicano S.A.B. de C.V. 96.68 437,272 96.03 97.05
-1.00% FDP Fresh Del Monte Produce, Inc. 48.67 194,694 48.61 49.21
-2.90% FRPT Freshpet, Inc. 18.40 80,773 18.30 18.90
-0.78% GIS General Mills, Inc. 58.66 2,298,759 58.37 59.23
51.59% GNC GNC Holdings, Inc. 5.26 50,749,710 4.15 5.42
-0.45% GHC Graham Holdings Company 580.85 7,505 578.60 584.75
-0.57% LOPE Grand Canyon Education, Inc. 92.96 197,988 92.61 93.65
0.24% HLF Herbalife LTD. 71.62 751,429 71.04 71.9672
-1.05% HSY Hershey Company 107.79 700,136 107.59 109.27
-0.78% HI Hillenbrand Inc 44.75 146,457 44.6974 45.15
-1.92% HRL Hormel Foods Corporation 34.25 5,715,467 34.00 34.66
0.19% HRB H&R Block, Inc. 26.53 2,213,320 26.07 26.59
-1.59% HDSN Hudson Technologies, Inc. 6.20 159,162 6.18 6.36
-1.85% IMKTA Ingles Markets, Incorporated 34.55 88,633 34.30 35.355
-0.48% INGR Ingredion Incorporated 136.40 305,967 135.39 137.28
-0.91% IFF Internationa Flavors & Fragrances, Inc. 155.13 357,367 153.17 156.88
-1.88% IPAR Inter Parfums, Inc. 46.90 72,267 46.85 47.75
-1.03% JJSF J & J Snack Foods Corp. 150.49 52,588 149.615 152.79
-0.87% JBSS John B. Sanfilippo & Son, Inc. 62.95 56,560 62.56 63.545
-1.08% LRN K12 Inc 16.52 196,909 16.42 16.65
-1.07% K Kellogg Company 65.80 3,429,804 65.36 66.37
-1.13% KMB Kimberly-Clark Corporation 115.34 2,567,726 114.88 116.77
1.36% KR Kroger Company 29.06 10,559,584 28.70 29.36
-0.96% LANC Lancaster Colony Corporation 127.18 104,670 126.38 129.91
0.39% LNDC Landec Corporation 12.85 50,215 12.75 13.00
0.68% LFVN Lifevantage Corporation 4.43 27,060 4.385 4.615
-4.36% MTEX Mannatech, Incorporated 15.35 3,976 15.35 16.05
0.16% MTCH Match Group, Inc. 31.60 1,017,984 30.8455 31.62
0.24% MATW Matthews International Corporation 52.975 119,710 52.30 53.10
0.25% MKC McCormick & Company, Incorporated 102.91 990,505 102.10 103.26
-0.61% MCK McKesson Corporation 171.78 1,368,975 169.37 172.00
-1.72% MED MEDIFAST INC 72.14 53,179 71.41 73.07
0.87% MGPI MGP Ingredients, Inc. 77.75 110,434 76.43 78.45
-1.69% TAP Molson Coors Brewing Company 83.25 1,719,584 83.10 84.66
-0.41% MDLZ Mondelez International, Inc. 43.68 6,824,613 43.235 44.05
0.04% MON Monsanto Company 118.86 3,617,111 118.50 119.19
-1.96% MYOS MYOS RENS Technology Inc. 1.50 92,873 1.45 1.56
0.36% FIZZ National Beverage Corp. 105.43 239,144 103.65 105.88
8.93% NHTC Natural Health Trends Corp. 15.79 206,940 14.70 16.00
0.75% NLS Nautilus Group, Inc. 13.40 274,089 13.20 13.475
-1.54% NWL Newell Brands Inc. 31.29 4,629,355 31.23 31.87
-0.63% NUS Nu Skin Enterprises, Inc. 68.31 305,318 67.91 69.17
-4.84% NTRI NutriSystem Inc 49.10 497,397 49.00 52.30
-0.25% OBCI Ocean Bio-Chem, Inc. 4.04 12,756 4.00 4.062
0.35% TIS Orchids Paper Products Company 14.43 73,174 13.88 14.59
5.98% SEED Origin Agritech Limited 1.24 586,590 1.07 1.25
-0.11% PEP Pepsico, Inc. 119.05 6,221,784 118.65 119.62
-0.73% PFGC Performance Food Group Company 33.85 506,207 33.75 34.15
-0.61% PETS PetMed Express, Inc. 50.57 491,123 49.74 50.86
-0.68% PM Philip Morris International Inc 105.07 4,134,618 104.80 105.71
0.00% PICO PICO Holdings Inc. 13.05 65,418 13.00 13.10
0.24% PPC Pilgrim's Pride Corporation 29.49 978,872 28.97 29.51
1.42% PME Pingtan Marine Enterprise Ltd. 3.56 87,850 3.44 3.602
0.08% PF Pinnacle Foods, Inc. 60.05 956,749 59.29 60.17
-0.80% POST Post Holdings, Inc. 79.40 572,820 78.53 79.98
-0.35% PBH Prestige Brand Holdings, Inc. 45.11 442,017 45.00 45.439
-1.12% PG Procter & Gamble Company 90.18 7,699,760 89.67 90.65
-2.94% REED Reeds, Inc. 1.65 55,506 1.60 1.70
-0.19% RGS Regis Corporation 15.50 80,488 15.23 15.60
-1.81% REV Revlon, Inc. 21.65 50,201 21.45 21.95
0.43% RAD Rite Aid Corporation 2.31 17,306,173 2.24 2.33
-0.65% RMCF Rocky Mountain Chocolate Factory, Inc. 12.23 22,734 12.07 12.44
0.07% SAFM Sanderson Farms, Inc. 131.25 410,518 128.04 131.58
1.08% SEB Seaboard Corporation 4,307.00 378 4,256.37 4,349.98
0.16% SENEA Seneca Foods Corp. 30.75 11,232 30.235 31.00
-0.34% SCI Service Corporation International 38.55 1,055,677 38.43 39.06
-1.59% SFS Smart 9.30 370,742 9.20 9.475
-0.02% LNCE Snyder's-Lance, Inc. 50.05 951,623 50.03 50.10
-0.53% SODA SodaStream International Ltd. 75.705 250,530 75.22 76.42
-1.89% SPTN SpartanNash Company 24.37 317,365 24.21 24.95
-0.04% SFM Sprouts Farmers Market, Inc. 25.95 1,377,114 25.79 26.08
-0.56% STON StoneMor Partners L.P. 5.33 290,326 5.25 5.37
-0.69% STRA Strayer Education, Inc. 92.18 85,985 91.76 93.38
0.00% STKL SunOpta, Inc. 8.05 81,412 8.05 8.125
-3.69% SVU SuperValu Inc. 15.65 2,706,251 15.52 16.28
0.03% SYY Sysco Corporation 62.22 1,897,578 62.03 62.50
-1.93% ANDE The Andersons, Inc. 32.95 87,789 32.90 33.65
-1.72% CHEF The Chefs' Warehouse, Inc. 20.05 190,844 19.80 20.40
-1.35% HAIN The Hain Celestial Group, Inc. 39.47 635,976 39.24 39.91
-1.00% KHC The Kraft Heinz Company 79.27 3,447,157 79.02 80.60
-1.36% PRSC The Providence Service Corporation 64.49 49,223 64.38 65.34
-1.53% TR Tootsie Roll Industries, Inc. 35.45 97,662 35.35 36.075
-1.14% THS Treehouse Foods, Inc. 49.52 617,373 49.35 50.05
-0.47% TSN Tyson Foods, Inc. 78.88 2,538,157 78.22 79.23
0.42% UN Unilever NV 56.76 1,923,004 56.34 56.875
0.25% UL Unilever PLC 55.87 4,376,152 55.485 55.9764
-0.62% UNFI United Natural Foods, Inc. 48.29 468,442 48.08 48.61
-2.57% UVV Universal Corporation 49.20 218,502 49.10 50.40
-1.13% USNA USANA Health Sciences, Inc. 74.40 80,056 74.10 75.60
-0.37% VGR Vector Group Ltd. 21.46 424,591 21.46 21.60
-0.43% VLGEA Village Super Market, Inc. 23.13 23,472 22.97 23.33
0.29% WBA Walgreens Boots Alliance, Inc. 76.00 5,597,610 75.53 76.35
-0.59% WDFC WD-40 Company 125.95 48,843 125.15 126.60
-1.05% WTW Weight Watchers International Inc 61.19 1,059,231 60.25 61.95
-0.18% WMK Weis Markets, Inc. 39.90 114,885 39.75 40.60
1.49% WVVI Willamette Valley Vineyards, Inc. 8.119 4,358 8.00 8.12
-0.98% XOXO XO Group, Inc. 19.25 46,456 19.14 19.46