| Symbol | Name | Last price | Market time | Change | % change | Volume | Avg vol (3-month) | Market cap | Intra-day high/low | 52-week range | Day chart |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PG | The Procter & Gamble Company | 75.84 | 4:01PM EDT | -1.54 | -1.99% | 7.385M | 9.502M | 190.707B | |||
| BUD | Anheuser-Busch InBev SA/NV | 96.60 | 4:02PM EDT | -1.93 | -1.96% | 1.781M | 2.229M | 189.053B | |||
| KO | The Coca-Cola Company | 43.55 | 4:02PM EDT | -0.57 | -1.29% | 12.162M | 12.005M | 185.317B | |||
| PEP | PepsiCo, Inc. | 105.38 | 4:00PM EDT | -2.23 | -2.07% | 4.314M | 5.157M | 149.413B | |||
| UL | Unilever PLC | 53.60 | 4:02PM EDT | -0.68 | -1.25% | 711,997 | 887,828 | 145.757B | |||
| PM | Philip Morris International Inc. | 80.03 | 4:01PM EDT | -1.85 | -2.26% | 6.335M | 7.129M | 124.404B | |||
| BTI | British American Tobacco p.l.c. | 48.34 | 4:01PM EDT | -1.00 | -2.03% | 1.875M | 2.452M | 111.135B | |||
| MO | Altria Group, Inc. | 56.60 | 4:00PM EDT | -1.19 | -2.06% | 7.622M | 8.539M | 107.226B | |||
| ABEV | Ambev S.A. | 4.99 | 4:00PM EDT | +0.05 | +1.10% | 36.763M | 25.146M | 76.476B | |||
| DEO | Diageo plc | 145.70 | 4:02PM EDT | -2.87 | -1.93% | 343,778 | 444,771 | 90.001B | |||
| MDLZ | Mondelez International, Inc. | 40.18 | 4:00PM EDT | -0.64 | -1.57% | 5.853M | 8.817M | 59.268B | |||
| CL | Colgate-Palmolive Company | 63.31 | 4:02PM EDT | -1.42 | -2.19% | 7.905M | 4.551M | 55.227B | |||
| MON | Monsanto Company | 127.95 | 3:59PM EDT | +0.02 | +0.02% | 7.059M | 4.082M | 56.462B | |||
| MCK | McKesson Corporation | 146.04 | 4:02PM EDT | -3.96 | -2.64% | 1.776M | 1.782M | 29.508B | |||
| KHC | The Kraft Heinz Company | 60.87 | 4:00PM EDT | -0.74 | -1.20% | 3.895M | 5.556M | 74.211B | |||
| KMB | Kimberly-Clark Corporation | 100.74 | 4:02PM EDT | -2.70 | -2.61% | 2.223M | 2.44M | 35.191B | |||
| WHR | Whirlpool Corporation | 150.63 | 4:02PM EDT | -1.41 | -0.93% | 832,627 | 1.528M | 10.664B | |||
| DIS | The Walt Disney Company | 107.06 | 4:01PM EDT | -1.79 | -1.64% | 9.289M | 8.574M | 159.171B | |||
| CMCSA | Comcast Corporation | 32.58 | 4:00PM EDT | -1.30 | -3.84% | 25.809M | 27.691M | 149.921B | |||
| FOXA | Twenty-First Century Fox, Inc. | 44.56 | 4:00PM EDT | -0.10 | -0.22% | 9.197M | 10.878M | 82.47B | |||
| TWX | Time Warner Inc. | 98.77 | 4:03PM EDT | 0.00 | 0.00% | 8,475 | 6.935M | 77.27B | |||
| TWC | Time Warner Cable Inc | - | - | - | - | - | - | - | |||
| DISH | DISH Network Corporation | 34.45 | 4:00PM EDT | -0.16 | -0.46% | 2.384M | 2.915M | 16.101B | |||
| CBS | CBS Corporation | 56.31 | 4:00PM EDT | +0.20 | +0.36% | 4.024M | 3.813M | 21.371B | |||
| VIAB | Viacom, Inc. | 29.69 | 4:00PM EDT | +0.29 | +0.99% | 3.176M | 3.363M | 12.177B | |||
| DISCA | Discovery, Inc. | 27.21 | 4:00PM EDT | +0.04 | +0.15% | 7.113M | 5.949M | 18.629B | |||
| TV | Grupo Televisa, S.A.B. | 17.86 | 4:02PM EDT | -0.20 | -1.11% | 780,610 | 2.343M | 10.493B | |||
| CHTR | Charter Communications, Inc. | 295.25 | 4:00PM EDT | -1.95 | -0.66% | 2.383M | 1.958M | 81.242B | |||
| LVNTA | Liberty Interactive Corporation | - | - | - | - | - | - | - | |||
| QVCA | Liberty Interactive Corporation | 27.93 | 4:00PM EST | +0.75 | +2.76% | 2.344M | - | - | |||
| OMC | Omnicom Group Inc. | 75.56 | 4:02PM EDT | +0.14 | +0.19% | 1.071M | 1.828M | 17.174B | |||
| NLSN | Nielsen Holdings plc | 30.97 | 4:02PM EDT | -0.42 | -1.34% | 2.754M | 3.576M | 11.032B | |||
| PSO | Pearson plc | 11.56 | 4:03PM EDT | -0.16 | -1.37% | 364,360 | 371,221 | 8.992B | |||
| LMCA | Liberty Media Corporation - Ser | 0.00 | 7:00PM EST | 0.00 | 0.00% | 0 | - | - | |||
| DISCA | Discovery, Inc. | 27.21 | 4:00PM EDT | +0.04 | +0.15% | 7.113M | 5.949M | 18.629B | |||
| SJR | Shaw Communications Inc. | 20.94 | 4:02PM EDT | -0.10 | -0.48% | 349,022 | 676,779 | 10.572B | |||
| NFLX | Netflix, Inc. | 390.40 | 4:00PM EDT | -1.58 | -0.40% | 6.53M | 9.545M | 169.704B |